株価チャート

2017/02/24～2017/07/20

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
07/20853881849879+2.69%193,000580億5016万+16.58%16.880.9
07/198568708378560%226,800565億3122万+14.59%16.440.87
07/18867876851856+2.27%264,400565億3122万+15.52%16.440.87
07/14825853825837+1.21%305,400552億7644万+14.03%16.070.85
07/13820831807827+0.85%181,900546億1602万+13.6%15.880.84
07/12802825787820+1.49%414,700541億5374万+13.57%15.740.84
07/11781814781808+3.59%404,500533億6124万+12.85%15.510.83
07/10766787760780+1.96%372,000515億1209万+9.86%14.980.8
07/07756794741765+9.13%996,100505億2147万+8.36%14.690.78
07/06709710682701+1.74%89,900462億9484万-0.14%13.460.72
07/05685696682689+0.58%65,500455億235万-1.71%13.230.7
07/04680687675685+1.93%62,600452億3818万-2%13.150.7
07/03696703666672-3.17%127,600443億7965万-3.72%12.90.69
06/30699705690694-1.14%39,400458億3255万-0.43%13.320.71
06/29693703689702+2.33%52,900463億6088万+0.86%13.480.72
06/28730742686686-6.16%131,200453億422万-1.15%13.170.7
06/27721736721731+0.97%50,500482億7607万+5.48%14.040.75
06/26737741723724-1.5%60,800478億1379万+4.78%13.90.74
06/23721738716735+1.94%58,900485億4024万+6.83%14.110.75
06/22734744720721-2.3%58,000476億1566万+5.26%13.840.74
06/21730749727738+0.68%58,600487億3836万+8.05%14.170.75
06/20760760732733-2.27%56,400484億816万+7.95%14.070.75
06/19749768737750+1.21%167,100495億3086万+10.95%14.40.77
06/16723752722741+2.63%118,600489億3648万+10.27%14.230.76
06/15714728712722+1.4%83,800476億8170万+7.92%13.860.74
06/14705731705712+0.99%116,700470億2129万+6.75%13.670.73
06/13685715684705+3.68%87,900465億5900万+6.17%13.540.72
06/12679684677680+0.59%48,000449億797万+2.72%13.060.69
06/09672680671676+0.75%45,300446億4381万+2.27%12.980.69
06/08673678667671-0.3%26,500443億1360万+1.67%12.880.69
06/076696776686730%35,500444億4569万+2.28%12.920.69
06/06675675670673+0.15%23,400444億4569万+2.44%12.920.69
06/05669675667672-0.59%25,100443億7965万+2.6%12.90.69
06/02668678661676+1.5%61,800446億4381万+3.36%12.980.69
06/01647668647666+2.94%52,700439億8340万+2.15%12.790.68
05/31645654642647-0.31%21,700427億2862万-0.46%12.420.66
05/30647651646649-0.46%28,200428億6070万0%12.460.66
05/29646659646652-1.51%34,400430億5882万+0.62%12.520.67
05/26657662657662-0.3%25,800437億1923万+2.32%12.710.68
05/25663668658664+0.15%40,600438億5132万+2.95%12.750.68
05/246636686556630%53,900437億8528万+3.11%12.730.68
05/23657665657663+0.3%20,500437億8528万+3.43%12.730.68
05/22656662652661+0.61%23,400436億5319万+3.28%12.690.68
05/19655658645657-0.15%31,200433億8903万+2.82%12.610.67
05/18656659653658+0.77%28,400434億5507万+3.13%12.630.67
05/17656656650653-0.76%19,300431億2486万+2.51%12.540.67
05/16658659654658+0.3%13,400434億5507万+3.46%12.630.67
05/15651662651656-0.46%21,800433億2299万+3.31%12.60.67
05/12653659652659+0.3%25,700435億2111万+3.94%12.650.67
05/11656658653657+0.15%12,200433億8903万+3.79%12.610.67
05/10658661652656-0.3%42,400433億2299万+3.8%12.60.67
05/09653660653658+0.77%27,200434億5507万+4.44%12.630.67
05/08642654642653+1.87%39,700431億2486万+3.65%12.540.67
05/02638643638641+0.94%28,700423億3237万+1.91%12.310.65
05/01633638614635+0.63%26,400419億3612万+0.95%12.190.65
04/28635636626631-0.47%18,700416億7196万+0.32%12.120.64
04/27630637629634+0.32%19,800418億7008万+0.79%12.170.65
04/26638638630632-0.16%20,400417億3800万+0.64%12.130.65
04/25625634625633+1.28%47,300418億404万+0.8%12.150.65
04/246356356216250%26,800412億7571万-0.48%120.64
04/21627628618625+0.48%23,300412億7571万-0.48%120.64
04/206236276176220%16,800410億7759万-0.96%11.940.64
04/19617629617622+0.48%20,000410億7759万-0.96%11.940.64
04/18625625618619+0.65%22,100408億7946万-1.43%11.890.63
04/17610618610615+0.16%20,100406億1530万-2.07%11.810.63
04/14618622608614-1.92%31,600405億4926万-2.23%11.790.63
04/13631634625626-1.11%33,400413億4175万-0.32%12.020.64
04/12632635630633-0.78%23,000418億404万+0.8%12.150.65
04/116406406346380%20,100421億3425万+1.59%12.250.65
04/10629642629638+1.43%33,500421億3425万+1.75%12.250.65
04/07622633622629+1.78%25,400415億3988万+0.32%12.080.64
04/06627630618618-1.75%28,000408億1342万-1.59%11.870.63
04/05633639628629-0.63%21,600415億3988万0%12.080.64
04/046316396266330%13,500418億404万+0.48%12.150.65
04/03628638622633+1.77%32,200418億404万+0.48%12.150.65
03/31635641622622-2.51%27,800410億7759万-1.43%11.940.64
03/30646646635638-1.24%14,200421億3425万+0.95%12.250.65
03/29639647634646+1.1%21,400426億6258万+2.38%12.40.66
03/28629639629639+2.4%33,300422億29万+1.27%12.270.65
03/27631633624624-1.11%29,000412億967万-1.11%11.980.64
03/24622633622631+1.45%23,800416億7196万+0.16%12.120.64
03/23630630618622-0.8%21,000410億7759万-1.27%11.940.64
03/22625632625627-1.1%20,200414億779万-0.48%12.040.64
03/21625634625634+1.6%21,700418億7008万+0.63%12.170.65
03/176216256216240%10,300412億967万-0.95%11.980.64
03/16619624618624+0.81%26,600412億967万-0.79%11.980.64
03/15620621618619-0.48%19,900408億7946万-1.43%11.890.63
03/14624624619622+0.48%11,300410億7759万-0.96%11.940.64
03/136206276176190%24,700408億7946万-1.43%11.890.63
03/106226226176190%43,300408億7946万-1.43%11.890.63
03/09621622616619-0.32%26,400408億7946万-1.28%11.890.63
03/08622624617621-0.16%21,000410億1155万-0.96%11.920.63
03/07630631621622-0.64%73,400410億7759万-0.8%11.940.64
03/06634634625626-1.88%23,300413億4175万-0.16%12.020.64
03/03642647638638-0.93%21,000421億3425万+1.92%12.250.65
03/02655655642644-1.23%32,000425億3049万+2.88%12.370.66
03/01648653639652+1.24%24,700430億5882万+4.32%12.520.67
02/28645650640644-0.46%29,000425億3049万+3.21%12.370.66
02/27648653647647-0.15%96,900427億2862万+3.85%12.420.66
02/24640648640648+1.41%72,700427億9466万+4.18%12.440.66