株価チャート

2017/03/06～2017/07/28

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
07/281,7141,7451,7101,745+2.17%117,500292億6399万+3.5%27.492.36
07/271,6891,7141,6861,708+1.49%66,500286億4350万+1.49%26.912.31
07/261,6711,6841,6691,683+0.78%28,800282億2424万+0.06%26.522.27
07/251,6701,6711,6641,6700%29,900280億623万-0.77%26.312.25
07/241,6781,6781,6641,670-0.24%66,900280億623万-0.77%26.312.25
07/211,6761,6801,6711,674-0.06%31,000280億7331万-0.59%26.372.26
07/201,6721,6781,6701,675+0.24%35,200280億9008万-0.65%26.392.26
07/191,6841,6841,6711,671-0.3%48,600280億2300万-0.89%26.332.26
07/181,6961,6961,6751,676-0.42%62,600281億685万-0.65%26.412.26
07/141,6821,6851,6761,683+0.48%25,500282億2424万-0.3%26.522.27
07/131,6781,6801,6731,675-0.06%30,900280億9008万-0.83%26.392.26
07/121,6841,6841,6741,676-0.42%62,000281億685万-0.83%26.412.26
07/111,6821,6871,6801,683+0.12%36,100282億2424万-0.47%26.522.27
07/101,6831,6891,6811,681-0.12%30,700281億9070万-0.65%26.482.27
07/071,6911,6911,6831,683-0.41%27,800282億2424万-0.59%26.522.27
07/061,6971,6971,6881,690-0.18%19,100283億4163万-0.29%26.632.28
07/051,6871,6971,6831,693+0.18%26,300283億9194万-0.12%26.672.29
07/041,6951,6981,6871,6900%18,100283億4163万-0.29%26.632.28
07/031,6931,6971,6881,690+0.12%23,300283億4163万-0.24%26.632.28
06/301,6871,6911,6831,688+0.12%21,800283億809万-0.35%26.62.28
06/291,6901,6901,6841,686+0.06%29,100282億7455万-0.53%26.562.28
06/281,6941,6941,6851,685-0.35%15,000282億5778万-0.59%26.552.28
06/271,6961,6961,6851,691+0.24%24,100283億5840万-0.35%26.642.28
06/261,6901,6931,6841,687+0.12%15,900282億9132万-0.59%26.582.28
06/231,6861,6921,6831,685-0.06%20,600282億5778万-0.77%26.552.28
06/221,6941,6941,6851,686-0.06%25,200282億7455万-0.71%26.562.28
06/211,6901,6961,6871,687-0.3%27,400282億9132万-0.71%26.582.28
06/201,7011,7021,6911,692+0.12%23,700283億7517万-0.47%26.662.28
06/191,7051,7101,6901,690-0.29%28,700283億4163万-0.65%26.632.28
06/161,7001,7071,6941,695-0.41%24,300284億2548万-0.41%26.712.29
06/151,6921,7091,6921,702+0.59%22,500285億4288万-0.06%26.822.3
06/141,6991,7081,6921,692-0.35%22,100283億7517万-0.7%26.662.28
06/131,7021,7131,6981,698-0.06%15,100284億7579万-0.35%26.752.29
06/121,7001,7011,6931,699+0.18%18,800284億9256万-0.35%26.772.29
06/091,6971,7051,6941,696+0.06%26,400284億4225万-0.59%26.722.29
06/081,7071,7181,6951,695-0.35%34,100284億2548万-0.64%26.712.29
06/071,7051,7061,6961,701-0.47%31,100285億2611万-0.29%26.82.3
06/061,7261,7261,7081,709-0.7%25,600286億6027万+0.23%26.932.31
06/051,7251,7251,7131,721-0.29%27,300288億6151万+0.94%27.112.32
06/021,7101,7261,6971,726+1.65%58,600289億4536万+1.29%27.192.33
06/011,6881,7061,6811,698+1.25%34,500284億7579万-0.29%26.752.29
05/311,6841,6931,6761,677-0.53%47,300281億2362万-1.64%26.422.26
05/301,6931,6951,6851,686-0.18%33,700282億7455万-1.11%26.562.28
05/291,6951,7031,6871,689-0.59%44,100283億2486万-0.82%26.612.28
05/261,7051,7081,6981,699-0.06%32,900284億9256万-0.18%26.772.29
05/251,7151,7171,6991,700-1.28%63,300285億934万-0.12%26.782.3
05/241,7121,7231,7021,722+1.53%31,400288億7828万+1.18%27.132.33
05/231,6981,7051,6921,696-0.12%29,100284億4225万-0.24%26.722.29
05/221,6961,7061,6911,698+0.41%24,000284億7579万-0.18%26.752.29
05/191,7071,7071,6851,691-0.82%53,700283億5840万-0.59%26.642.28
05/181,7071,7091,6991,705-0.41%33,700285億9319万+0.12%26.862.3
05/171,7171,7201,6971,712-0.29%39,400287億1058万+0.41%26.972.31
05/161,7291,7291,7141,717-0.17%26,400287億9443万+0.53%27.052.32
05/151,7281,7281,7171,720-0.35%23,900288億4474万+0.58%27.12.32
05/121,7211,7271,7181,726+0.29%23,500289億4536万+0.76%27.192.33
05/111,7171,7221,7101,721+0.82%25,800288億6151万+0.29%27.112.32
05/101,7211,7231,7071,707-0.7%36,000286億2673万-0.7%26.892.3
05/091,7201,7221,7101,719+0.17%34,400288億2797万-0.17%27.082.32
05/081,7061,7211,7061,716+1%36,800287億7766万-0.58%27.042.32
05/021,6931,7051,6921,699+0.35%23,000284億9256万-1.74%26.772.29
05/011,6901,6941,6891,693+0.18%18,200283億9194万-2.31%26.672.29
04/281,7001,7061,6881,690-0.76%28,600283億4163万-2.65%26.632.28
04/271,6871,7051,6851,703+1.19%28,600285億5965万-2.13%26.832.3
04/261,7131,7171,6761,683-1.58%68,400282億2424万-3.44%26.522.27
04/251,7251,7321,7091,710-1.89%41,200286億7704万-2.12%26.942.31
04/241,6931,7441,6791,743+4.37%56,300292億3045万-0.46%27.462.35
04/211,6601,6721,6591,670+1.15%30,200280億623万-4.73%26.312.25
04/201,6811,6811,6501,651-1.14%80,700276億8760万-6.09%26.012.23
04/191,6891,6951,6701,670-1.12%41,700280億623万-5.33%26.312.25
04/181,7101,7201,6891,6890%38,900283億2486万-4.52%26.612.28
04/171,6651,6991,6631,6890%41,800283億2486万-4.68%26.612.28
04/141,6901,7071,6821,689-0.94%27,000283億2486万-4.9%26.612.28
04/131,7081,7201,6811,705-0.23%49,600285億9319万-4.21%26.862.3
04/121,7301,7401,7071,709-1.5%26,500286億6027万-4.1%26.932.31
04/111,7641,7751,7351,735-1.92%29,000290億9629万-2.8%27.342.34
04/101,7661,7861,7661,769+0.23%9,800296億6648万-0.95%27.872.39
04/071,7701,7841,7561,765-0.11%31,900295億9940万-1.23%27.812.38
04/061,8081,8081,7651,767-2.27%24,400296億3294万-1.17%27.842.39
04/051,8061,8111,8001,808+0.11%21,000303億2052万+1.06%28.492.44
04/041,7981,8071,7971,806+0.28%18,000302億8698万+0.95%28.452.44
04/031,7991,8091,7861,801+1.58%20,200302億313万+0.67%28.382.43
03/311,8151,8151,7731,773-2.15%30,000297億3356万-0.95%27.932.39
03/301,7981,8121,7871,812+0.72%35,000303億8760万+1.12%28.552.45
03/291,8081,8081,7841,799+0.17%18,200301億6958万+0.39%28.342.43
03/281,7861,7961,7801,796+1.47%20,400301億1927万+0.22%28.32.43
03/271,7881,7881,7621,770-0.84%18,300296億8325万-1.28%27.892.39
03/241,7761,7851,7751,785+0.34%6,300299億3480万-0.56%28.122.41
03/231,7911,7921,7781,779-0.67%13,800298億3418万-0.95%28.032.4
03/221,7971,8061,7911,791-1.1%18,100300億3542万-0.39%28.222.42
03/211,7861,8131,7861,811+0.72%22,400303億7083万+0.67%28.532.45
03/171,7921,7991,7891,798+0.33%13,800301億5281万-0.17%28.332.43
03/161,8011,8011,7851,792-0.44%18,300300億5219万-0.55%28.232.42
03/151,7901,8041,7861,800+0.61%20,800301億8636万-0.17%28.362.43
03/141,7851,7921,7701,789+0.9%27,200300億188万-0.78%28.192.42
03/131,7751,7841,7711,773-0.67%24,500297億3356万-1.66%27.932.39
03/101,7901,7991,7651,785+0.17%44,500299億3480万-1.11%28.122.41
03/091,7641,7821,7611,782+1.08%17,500298億8449万-1.38%28.082.41
03/081,7631,7631,7531,763-0.11%26,700295億6586万-2.49%27.782.38
03/071,7711,7741,7641,765-0.34%21,400295億9940万-2.54%27.812.38
03/061,7801,7841,7711,771-0.78%18,400297億2万-2.37%27.92.39