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
09/29425433423431+1.41%137,900149億4923万+1.65%15.332.53
09/28435435420425-1.85%178,600147億4112万+0.47%15.112.49
09/27440441430433-1.59%197,200150億1860万+2.61%15.42.54
09/26471473436440-7.37%427,100152億6140万+4.27%15.652.58
09/25495496466475-4.62%458,900164億7537万+12.83%16.892.79
09/22474505474498+4.84%792,700172億7313万+19.14%17.712.92
09/21479488472475-1.04%582,500164億7537万+14.46%16.892.79
09/20434485433480+11.89%1,133,000166億4880万+16.5%17.072.82
09/19425437425429+1.18%147,600148億7986万+4.89%15.252.52
09/15424432423424+1.44%136,800147億644万+3.92%15.082.49
09/14442442418418-4.13%185,600144億9833万+2.96%14.862.45
09/13439448431436+1.16%311,800151億2266万+8.19%15.52.56
09/12406433402431+6.95%318,300149億4923万+7.75%15.332.53
09/11399406397403+1.77%80,800139億7805万+1.77%14.332.36
09/08401403394396-1.25%78,100137億3526万+0.76%14.082.32
09/07392408392401+2.3%138,200139億868万+2.56%14.262.35
09/06374395373392+1.03%167,900135億9652万+1.03%13.942.3
09/05393402381388-1.52%204,800134億5778万+0.78%13.82.28
09/04385402379394+0.77%445,900136億6589万+3.14%14.012.31
09/01404405391391-3.22%153,700135億6183万+3.44%13.92.29
08/31412412398404-1.7%120,700140億1274万+7.45%14.372.37
08/30414418408411+0.49%286,200142億5553万+10.48%14.612.41
08/29393415392409+1.49%279,400141億8616万+10.84%14.542.4
08/28415415403403-2.66%114,700139億7805万+10.41%14.332.36
08/25408416407414+1.47%158,200143億5959万+14.36%14.722.43
08/24409416407408-0.24%144,900141億5148万+13.65%14.512.39
08/23429429409409-3.54%185,300141億8616万+15.21%14.542.4
08/22398428395424+5.21%285,800147億644万+20.8%15.082.49
08/21417418403403-3.36%196,600139億7805万+16.47%14.332.36
08/18400420400417+1.71%314,700144億6364万+21.93%14.832.45
08/17411414399410-0.73%239,300142億2085万+21.66%14.582.4
08/16415420401413+1.47%508,900143億2490万+24.4%14.692.42
08/15392414392407+3.56%482,800141億1679万+24.46%14.472.39
08/14366395365393+6.22%499,500136億3120万+22.05%13.972.3
08/10360372358370+4.52%303,600128億3345万+16.72%13.162.17
08/09340360328354+1.72%329,500122億7849万+13.1%12.592.08
08/08335359335348+2.35%219,500120億7038万+12.26%12.372.04
08/07320343320340+4.94%211,600117億9290万+10.75%12.091.99
08/04336338324324-3.57%100,800112億3794万+6.23%11.521.9
08/03333339330336+1.82%173,900116億5416万+10.89%11.951.97
08/02325337319330+1.85%255,400114億4605万+10%11.731.94
08/01307327307324+5.19%232,200112億3794万+8.72%11.521.9
07/31310311306308-1.28%110,800106億8298万+3.7%10.951.81
07/28312316310312-1.89%104,300108億2172万+5.76%11.091.83
07/27316322315318-0.63%97,600110億2983万+8.16%11.311.87
07/26326328319320-1.54%138,300110億9920万+9.22%11.381.88
07/25328328308325+0.31%177,700112億7262万+11.68%11.561.91
07/243233333183240%320,400112億3794万+12.11%11.521.9
07/21330340320324-1.52%372,200112億3794万+13.29%11.521.9
07/20316332316329+4.78%568,100114億1136万+15.85%11.71.93
07/19304317297314+1.62%264,300108億9109万+11.35%11.171.84
07/18309313299309+1.64%305,700107億1766万+10.36%10.991.81
07/14298307298304+2.01%212,800105億4424万+8.96%10.811.78
07/13292302291298+2.76%318,200103億3613万+7.58%10.61.75
07/12287293284290+1.05%117,100100億5865万+5.07%10.311.7
07/11283288281287+2.5%208,70099億5459万+4.36%10.211.68
07/10281282279280+0.36%55,20097億1180万+2.19%9.961.64
07/07282282279279-0.71%65,60096億7711万+1.82%9.921.64
07/06276282276281+1.81%93,80097億4648万+2.93%9.991.65
07/05275277274276+0.36%22,60095億7306万+1.1%9.811.62
07/042782802742750%59,40095億3837万+1.1%9.781.61
07/032722772692750%122,50095億3837万+1.1%9.781.61
06/30275276273275-1.08%42,40095億3837万+1.1%9.91.63
06/29279279275278+1.09%52,60096億4243万+2.21%10.011.65
06/28279280275275-1.79%41,40095億3837万+1.1%9.91.63
06/27281282278280+0.36%73,50097億1180万+3.32%10.081.66
06/262822822792790%61,00096億7711万+2.95%10.051.66
06/23278282278279+0.36%89,30096億7711万+2.95%10.051.66
06/22280283278278-0.71%110,60096億4243万+2.96%10.011.65
06/21278285275280+1.08%187,90097億1180万+4.09%10.081.66
06/20271277271277+2.21%217,60096億774万+2.97%9.971.64
06/19270273270271+0.74%75,90093億9963万+1.12%9.761.61
06/16268269268269-0.37%17,10093億3026万+0.37%9.691.6
06/152702712692700%35,20093億6495万+0.75%9.721.6
06/142702722702700%27,80093億6495万+0.75%9.721.6
06/13268271266270+0.75%27,20093億6495万+0.75%9.721.6
06/122682702672680%20,80092億9558万0%9.651.59
06/09269272268268-0.37%47,90092億9558万0%9.651.59
06/08269270268269+0.37%42,90093億3026万0%9.691.6
06/072682692652680%49,10092億9558万-0.37%9.651.59
06/06265269265268+1.13%42,90092億9558万-0.37%9.651.59
06/05267268265265-1.49%19,80091億9152万-1.49%9.541.57
06/02268269266269+0.37%42,20093億3026万0%9.691.6
06/012682692652680%46,70092億9558万-0.37%9.651.59
05/31271271268268-1.11%21,40092億9558万-0.37%9.651.59
05/30270272268271+0.37%40,50093億9963万+1.12%9.761.61
05/29268272268270+0.37%48,20093億6495万+1.12%9.721.6
05/26273273269269-1.1%27,40093億3026万+1.13%9.691.6
05/25271274271272+0.37%111,70094億3432万+2.26%9.791.62
05/24269272267271+0.74%86,80093億9963万+2.26%9.761.61
05/23266269264269+0.75%42,00093億3026万+1.89%9.691.6
05/22268269262267+1.14%43,80092億6089万+1.52%9.611.59
05/19260265258264+1.15%59,70091億5684万+0.76%9.511.57
05/182592632582610%46,70090億5278万-0.38%9.41.55
05/17260263259261+0.38%68,50090億5278万0%9.41.55
05/16265267258260-4.41%165,40090億1810万-0.38%9.361.54
05/15269274267272+0.74%78,80094億3432万+4.21%9.791.62
05/12272272267270-0.74%44,40093億6495万+3.85%9.721.6
05/11272275271272-0.73%41,40094億3432万+5.02%9.791.62
05/10274275271274+0.74%66,30095億369万+5.79%9.871.63