株価チャート

2017/02/07～2017/06/30

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
06/301,5731,5731,5521,565+0.51%11,00097億8125万-6.57%12.711.66
06/291,5711,5781,5351,557-1.52%18,60097億3125万-7.32%12.651.65
06/281,5871,6081,5811,581-2.41%54,40098億8125万-6.23%12.841.68
06/271,6301,6341,6101,620-1.1%103,800101億2500万-4.14%13.161.72
06/261,6311,6471,6301,638-0.91%26,900102億3750万-3.08%13.311.74
06/231,6601,6601,6501,653-1.2%20,700103億3125万-2.3%13.431.75
06/221,6821,6841,6701,673-0.83%18,400104億5625万-1.18%13.591.77
06/211,6891,6931,6871,687-0.35%8,400105億4375万-0.47%13.71.79
06/201,6951,6991,6921,693-0.35%6,900105億8125万-0.18%13.751.8
06/191,6921,6991,6901,699+0.41%12,800106億1875万+0.12%13.81.8
06/161,6981,6981,6911,692-0.41%5,200105億7500万-0.29%13.751.79
06/151,6991,7011,6921,6990%7,000106億1875万+0.18%13.81.8
06/141,7021,7021,6991,699-0.18%3,800106億1875万+0.18%13.81.8
06/131,7001,7031,7001,7020%4,500106億3750万+0.35%13.831.81
06/121,7001,7031,6981,702-0.18%3,800106億3750万+0.35%13.831.81
06/091,6991,7071,6951,705+0.35%6,700106億5625万+0.53%13.851.81
06/081,7001,7051,6931,699+0.06%7,000106億1875万+0.24%13.81.8
06/071,7001,7051,6971,698-0.59%8,500106億1250万+0.35%13.791.8
06/061,7231,7231,7021,708-0.7%7,600106億7500万+1.07%13.881.81
06/051,7001,7231,7001,720+1.18%11,400107億5000万+1.96%13.971.82
06/021,7001,7071,6971,7000%11,900106億2500万+0.89%13.811.8
06/011,6951,7021,6911,700-0.06%9,600106億2500万+1.13%13.811.8
05/311,7011,7011,6871,701-0.06%10,100106億3125万+1.55%13.821.8
05/301,6971,7051,6871,702+0.65%10,700106億3750万+1.98%13.831.81
05/291,6991,7011,6881,691+0.18%11,000105億6875万+1.68%13.741.79
05/261,6741,6881,6681,6880%12,100105億5000万+1.81%13.711.79
05/251,6991,6991,6651,6880%15,500105億5000万+2.18%13.711.79
05/241,6501,6991,6371,688+4.13%78,800105億5000万+2.61%13.711.79
05/231,6891,6891,6111,621-3.63%29,200101億3125万-0.98%13.171.72
05/221,7001,7091,6821,682-1%7,300105億1250万+3.19%13.661.78
05/191,7191,7191,6931,699-0.23%5,600106億1875万+4.75%13.81.8
05/181,6901,7031,6801,703-0.82%4,400106億4375万+5.58%13.831.81
05/171,7151,7271,7091,717+0.12%4,800107億3125万+7.04%13.951.82
05/161,7051,7311,7051,715+0.59%11,200107億1875万+7.66%13.931.82
05/151,6751,7051,6751,705+1.79%2,300106億5625万+7.77%13.851.81
05/121,6831,6871,6751,675-0.71%3,500104億6875万+6.48%13.611.78
05/111,7001,7001,6811,687-1.06%4,100105億4375万+7.73%13.71.79
05/101,7041,7131,6981,705+0.06%3,000106億5625万+9.22%13.851.81
05/091,7091,7091,6881,704+0.77%7,300106億5000万+9.65%13.841.81
05/081,6831,7131,6831,691+0.65%10,400105億6875万+9.38%13.741.79
05/021,6391,6801,6371,680+2.44%7,000105億+9.23%13.651.78
05/011,6461,6461,6051,640-0.3%13,300102億5000万+7.12%13.321.74
04/281,6351,6501,5621,645+0.92%14,700102億8125万+7.94%13.361.74
04/271,6701,6771,6221,630-1.87%13,600101億8750万+7.52%13.241.73
04/261,6211,6801,6211,661+4.07%20,900103億8125万+10.07%13.491.76
04/251,5821,6051,5801,596+2.18%13,70099億7500万+6.4%12.971.69
04/241,5801,5801,5611,562+0.51%5,30097億6250万+4.69%12.691.66
04/211,5251,5581,5251,554-0.06%6,40097億1250万+4.51%12.621.65
04/201,5691,5691,5551,555-0.32%2,80097億1875万+4.71%12.631.65
04/191,5431,5601,5431,560+1.1%2,60097億5000万+5.26%12.671.65
04/181,5451,5691,5411,543+1.85%6,50096億4375万+4.33%12.531.64
04/171,4801,5171,4801,515+2.5%1,10094億6875万+2.57%12.311.61
04/141,4621,4781,4601,478+1.23%1,90092億3750万+0.2%12.011.57
04/131,4541,4601,4391,4600%3,10091億2500万-1.02%11.861.55
04/121,4861,4931,4601,460-2.01%4,00091億2500万-1.02%11.861.55
04/111,5051,5451,4871,490+1.02%6,50093億1250万+0.95%12.11.58
04/101,4581,5001,4581,475+2.01%7,10092億1875万0%11.981.56
04/071,4241,4591,4231,446+1.76%6,60090億3750万-1.9%11.751.53
04/061,4811,4831,4211,421-3.99%8,50088億8125万-3.6%11.541.51
04/051,5001,5251,4801,480-2.89%7,90092億5000万+0.41%12.021.57
04/041,5461,6351,5241,524-1.23%21,70095億2500万+3.6%12.381.62
04/031,5431,5431,5311,543+1.18%4,20096億4375万+5.25%12.531.64
03/311,5231,5291,5181,525+0.66%3,60095億3125万+4.45%12.391.62
03/301,5001,5301,5001,515+1%11,30094億6875万+4.12%12.311.61
03/291,4881,5001,4881,500+0.81%5,10093億7500万+3.45%12.191.59
03/281,4951,4951,4761,488+0.88%4,40093億+2.9%12.091.58
03/271,4851,4901,4621,475+1.3%5,00092億1875万+2.36%11.981.56
03/241,4641,4701,4401,456+0.41%4,20091億+1.32%11.831.54
03/231,4301,4501,4301,450+1.75%1,40090億6250万+1.12%11.781.54
03/221,4211,4281,4211,425+0.99%2,00089億625万-0.35%11.581.51
03/211,4341,4351,4021,411-1.33%4,10088億1875万-1.19%11.461.5
03/171,4951,4951,4301,430-4.03%12,20089億3750万+0.28%11.621.52
03/161,4971,4971,4901,490-0.47%3,30093億1250万+4.63%12.11.58
03/151,4971,4981,4881,497+0.54%2,80093億5625万+5.5%12.161.59
03/141,4921,4981,4851,489+0.13%3,70093億625万+5.38%12.11.58
03/131,4731,4901,4731,487+1.02%3,60092億9375万+5.69%12.081.58
03/101,4701,4721,4691,472+0.2%1,60092億+4.99%11.961.56
03/091,4691,4711,4691,4690%2,30091億8125万+5.15%11.931.56
03/081,4671,4701,4661,469+0.2%2,70091億8125万+5.46%11.931.56
03/071,4621,4671,4591,466+0.27%3,60091億6250万+5.54%11.911.55
03/061,4551,4621,4541,462+0.62%2,40091億3750万+5.71%11.881.55
03/031,4451,4601,4451,453+0.48%2,30090億8125万+5.6%11.81.54
03/021,4201,4461,4151,446+1.83%3,00090億3750万+5.55%11.751.53
03/011,4231,4231,4051,420+0.35%2,20088億7500万+4.18%11.541.51
02/281,4051,4171,4051,415+0.71%4,90088億4375万+4.2%11.51.5
02/271,4041,4051,3941,405+0.86%2,80087億8125万+3.92%11.411.49
02/241,3961,4001,3931,393-0.21%2,60087億625万+3.49%11.321.48
02/231,3971,3981,3851,3960%2,10087億2500万+4.1%11.341.48
02/221,3951,3961,3811,396+1.09%3,70087億2500万+4.49%11.341.48
02/211,3781,3841,3781,381+0.29%1,60086億3125万+3.83%11.221.46
02/201,3771,3791,3771,377+0.73%1,30086億625万+3.92%11.191.46
02/171,3821,3821,3661,367-0.94%2,40085億4375万+3.56%11.111.45
02/161,3801,3801,3771,380+1.02%2,10086億2500万+4.94%11.211.46
02/151,3811,3811,3661,366-0.51%70085億3750万+4.27%11.11.45
02/141,3601,3731,3601,373+0.88%1,60085億8125万+5.21%11.151.46
02/131,3531,3771,3531,361-1.23%2,80085億625万+4.69%11.061.44
02/101,3841,3841,3721,378+1.7%1,10086億1250万+6.41%11.191.46
02/091,3551,3551,3551,355+0.37%20084億6875万+5.12%11.011.44
02/081,3491,3501,3491,350+0.07%1,20084億3750万+5.14%10.971.43
02/071,3411,3491,3401,3490%60084億3125万+5.56%10.961.43