株価チャート

2017/05/10~2017/09/29

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2017
09/291,6321,6341,6111,622-0.25%29,800114億4223万+2.46%13.493.38
09/281,6161,6381,6161,626+0.12%37,500114億7045万+3.11%13.533.39
09/271,5741,6281,5631,624-0.98%45,800114億5634万+3.51%13.513.39
09/261,6451,6451,6161,640-0.06%63,400115億6921万+4.93%13.643.42
09/251,6511,6621,6281,641-0.06%33,300115億7627万+5.53%13.653.42
09/221,6801,6801,6261,642-1.44%44,400115億8332万+6.07%13.663.42
09/211,6741,6741,6461,666+0.91%31,900117億5263万+7.9%13.863.47
09/201,6581,6731,6431,651-0.42%34,400116億4681万+7.56%13.733.44
09/191,6331,6671,6201,658+1.59%48,100116億9619万+8.58%13.793.46
09/151,6001,6331,5811,632+1.87%24,900115億1278万+7.51%13.583.4
09/141,6581,6581,5911,602-3.26%56,700113億114万+6.02%13.333.34
09/131,6301,6991,6261,656+2.6%93,500116億8208万+10.18%13.773.45
09/121,6351,6351,5881,614-0.37%67,800113億8580万+8.1%13.433.37
09/111,5991,6381,5951,620+2.53%62,900114億2812万+9.24%13.483.38
09/081,5751,6091,5641,580+2.33%79,300111億4595万+7.26%13.143.29
09/071,5401,5741,5351,544+1.58%90,500108億9199万+5.46%12.843.22
09/061,4701,5291,4521,520+2.49%73,300107億2268万+4.32%12.643.17
09/051,5161,5161,4541,483-1.53%57,500104億6167万+2.28%12.343.09
09/041,5151,5161,4891,506-0.66%30,700106億2392万+4.22%12.533.14
09/011,5211,5251,5041,516-0.2%22,500106億9447万+5.2%12.613.16
08/311,5051,5201,4801,519+0.33%26,300107億1563万+5.71%12.643.17
08/301,5251,5301,4941,514-0.07%32,400106億8036万+5.73%12.593.16
08/291,5181,5341,5071,515+0.26%42,800106億8741万+6.02%12.63.16
08/281,4731,5141,4611,511+2.65%31,400106億5919万+6.04%12.573.15
08/251,4661,4811,4661,472+0.62%10,100103億8407万+3.52%12.243.07
08/241,4581,4831,4521,463+1.18%17,400103億2058万+2.96%12.173.05
08/231,4811,4851,4431,446-1.9%33,300102億66万+1.9%12.033.02
08/221,4411,4761,4401,474+2.36%22,700103億9818万+3.95%12.263.07
08/211,4581,4601,4311,440-1.37%31,300101億5833万+1.62%11.983
08/181,5001,5161,4601,460-5.13%61,400102億9942万+3.11%12.143.04
08/171,4451,5481,4451,539+6.65%116,200108億5672万+8.69%12.83.21
08/161,4681,4751,4421,443-1.16%36,800101億7949万+2.12%123.01
08/151,4351,4631,4351,460+2.74%36,800102億9942万+3.33%12.143.04
08/141,4221,4451,4121,421-2.13%27,100100億2430万+0.64%11.822.96
08/101,4111,4591,4051,452+3.05%65,300102億4298万+2.76%12.083.03
08/091,4001,4161,3991,409+0.79%51,70099億3964万-0.21%11.722.94
08/081,3841,3991,3731,398+1.67%34,70098億6205万-0.92%11.632.92
08/071,3651,3941,3651,375+0.95%26,30096億9980万-2.62%11.442.87
08/041,3491,3721,3451,362+0.59%17,90096億809万-3.54%11.332.84
08/031,3861,3861,3501,354-1.67%52,60095億5165万-4.11%11.262.82
08/021,3271,3811,3241,377+3.46%49,00097億1390万-2.55%11.452.87
08/011,4021,4021,3021,331-3.06%111,70093億8940万-5.94%11.072.78
07/311,3891,3911,3601,373-1.15%22,80096億8569万-3.17%11.422.86
07/281,4191,4201,3851,389-2.11%51,50097億9856万-2.11%11.552.9
07/271,3981,4301,3981,419+1.5%22,600100億1019万-0.21%11.82.96
07/261,4351,4351,3941,398-2.58%36,10098億6205万-1.83%11.632.92
07/251,4291,4411,4121,435+0.84%26,700101億2306万+0.63%11.942.99
07/241,4311,4311,3861,423-0.84%32,400100億3841万-0.21%11.842.97
07/211,4371,4441,4271,435-0.97%18,000101億2306万+0.49%11.942.99
07/201,4221,4541,4161,449+1.9%28,500102億2182万+1.54%12.053.02
07/191,4121,4331,3921,422+0.07%22,200100億3135万-0.21%11.832.97
07/181,4351,4381,4171,421-1.18%26,500100億2430万-0.28%11.822.96
07/141,4161,4491,4161,438+1.55%19,100101億4422万+0.98%11.963
07/131,4471,4521,4071,416-2.75%45,30099億8903万-0.35%11.782.95
07/121,4641,4751,4481,456-0.41%21,000102億7120万+2.61%12.113.04
07/111,4601,4731,4501,462+0.48%39,100103億1353万+3.39%12.163.05
07/101,4351,4591,4201,455+1.68%37,600102億6415万+3.41%12.13.03
07/071,4401,4401,4191,431-0.49%34,500100億9484万+2.07%11.92.98
07/061,4351,4451,4191,438+0.98%38,400101億4422万+2.93%11.963
07/051,4011,4301,3951,424+1.35%47,000100億4546万+2.37%11.852.97
07/041,4301,4321,3851,405-0.5%48,70099億1143万+1.52%11.692.93
07/031,3871,4191,3761,412+2.32%56,40099億6081万+2.47%11.752.94
06/301,3461,3861,3451,380+0.95%48,80097億3507万+0.58%11.682.93
06/291,3801,3851,3671,367-0.8%27,80096億4336万+0.07%11.572.9
06/281,4281,4281,3751,378-2.41%46,10097億2096万+1.17%11.662.92
06/271,4201,4231,3971,412+0.5%22,90099億6081万+4.13%11.953
06/261,4141,4381,4031,405-0.57%29,40099億1143万+4.15%11.892.98
06/231,4691,4691,3951,413-3.09%68,10099億6786万+5.29%11.963
06/221,4571,4781,4451,458+0.07%34,000102億8531万+9.21%12.343.09
06/211,4671,4691,4351,457-0.34%34,200102億7826万+9.71%12.333.09
06/201,4351,4761,4351,462+1.88%55,800103億1353万+10.59%12.373.1
06/191,4891,4891,4231,435-2.18%78,600101億2306万+9.29%12.143.04
06/161,4101,4831,4101,467+4.04%105,700103億4880万+12.5%12.413.11
06/151,4151,4321,4021,4100%52,40099億4670万+9.05%11.932.99
06/141,4281,4291,4011,410-0.49%61,70099億4670万+9.73%11.932.99
06/131,3961,4321,3901,417+2.24%66,10099億9608万+10.88%11.993.01
06/121,3651,4001,3651,386+1.76%55,70097億7739万+9.22%11.732.94
06/091,3671,3701,3451,362-0.22%40,70096億809万+8.01%11.532.89
06/081,3291,3811,3261,365+2.79%86,10096億2925万+8.85%11.552.9
06/071,3031,3281,2931,328+1.92%30,90093億6824万+6.58%11.242.82
06/061,3321,3341,2931,303-1.66%52,00091億9188万+4.91%11.032.76
06/051,3101,3331,3031,325+1.84%64,80093億4708万+7.11%11.212.81
06/021,2981,3181,2931,301+1.09%86,20091億7777万+5.6%11.012.76
06/011,2681,2971,2641,287+1.82%60,20090億7901万+4.89%10.892.73
05/311,2471,2661,2471,264+1.44%32,20089億1676万+3.44%10.72.68
05/301,2581,2671,2341,246-0.32%35,20087億8978万+2.3%10.542.64
05/291,2381,2581,2381,250+1.05%22,60088億1800万+2.88%10.582.65
05/261,2741,2751,2361,237-2.75%29,40087億2629万+2.06%10.472.62
05/251,2451,2751,2351,272+2.66%49,80089億7319万+5.21%10.762.7
05/241,2401,2461,2311,239+1.47%29,40087億4040万+2.99%10.482.63
05/231,2431,2431,2171,221-1.05%39,60086億1342万+1.83%10.332.59
05/221,2401,2531,2291,234-0.48%30,10087億512万+3.26%10.442.62
05/191,2701,2711,2251,240-2.36%56,40087億4745万+4.11%10.492.63
05/181,2771,3001,2571,270-2.83%72,10089億5908万+6.9%10.752.69
05/171,2591,3101,2531,307+3.81%93,20092億2010万+10.3%11.062.77
05/161,2101,2661,2071,259+4.74%76,00088億8148万+6.88%10.652.67
05/151,1781,2051,1771,202+1.52%27,50084億7938万+2.56%10.172.55
05/121,2011,2051,1781,184-1.66%39,10083億5240万+1.2%10.022.51
05/111,2361,2361,2001,204-2.59%57,30084億9349万+2.99%10.192.55
05/101,2241,2401,2151,236+1.98%38,20087億1923万+5.82%10.462.62