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
06/301,9241,9241,9021,915+0.47%10,200122億1023万-3.28%19.372.98
06/291,9481,9481,9001,906-2.56%17,600121億5284万-3.54%19.282.97
06/281,9901,9911,9391,956-2.59%17,300124億7165万-0.76%19.783.04
06/272,0582,0581,9812,008-1.67%25,100128億320万+2.24%20.313.12
06/262,0402,0582,0302,042-0.63%8,700130億1999万+4.45%20.653.18
06/232,0782,0782,0402,055-1.44%18,900131億288万+5.71%20.793.2
06/222,0942,0952,0802,085-0.05%10,300132億9416万+7.86%21.093.24
06/212,1012,1012,0802,086-0.24%22,100133億54万+8.7%21.13.25
06/202,1302,1592,0782,091-0.62%57,700133億3242万+9.59%21.153.25
06/192,0712,1202,0222,104+1.64%86,100134億1531万+10.97%21.283.27
06/162,0842,0842,0132,070-0.05%28,500131億9852万+9.81%20.943.22
06/152,0632,0811,9812,071-0.48%38,900132億490万+10.45%20.953.22
06/141,9572,0901,9562,081+7.43%74,600132億6866万+11.58%21.053.24
06/131,9571,9581,9371,937-1.02%13,400123億5050万+4.53%19.593.01
06/121,9571,9711,9201,957+3.38%25,400124億7802万+6.07%19.83.05
06/091,9401,9441,8821,893-2.62%14,600120億6995万+3.16%19.152.95
06/081,9471,9691,9231,944-0.1%17,600123億9513万+6.35%19.663.03
06/071,9461,9481,9161,9460%7,700124億789万+7.04%19.683.03
06/061,9481,9481,9021,946-0.1%8,100124億789万+7.57%19.683.03
06/051,9201,9491,9201,948+1.51%6,800124億2064万+8.28%19.73.03
06/021,9011,9201,9001,919+0.58%13,000122億3573万+7.21%19.412.99
06/011,8811,9201,8811,908-0.63%14,300121億6559万+7.19%19.32.97
05/311,9001,9221,8941,920+1.96%17,000122億4211万+8.54%19.422.99
05/301,8401,9101,8401,883+2.45%22,900120億619万+7.17%19.052.93
05/291,8111,8401,8111,838+2.45%5,900117億1927万+5.15%18.592.86
05/261,7991,7991,7901,794+0.5%4,400114億3872万+3.04%18.152.79
05/251,7841,7981,7801,785+0.45%5,600113億8133万+3%18.062.78
05/241,7791,7791,7551,777-0.45%3,000113億3032万+2.9%17.972.77
05/231,7871,7871,7551,785-0.11%4,600113億8133万+3.78%18.062.78
05/221,7701,7991,7571,787+1.36%5,900113億9409万+4.26%18.082.78
05/191,7931,7941,7601,763+0.57%6,000112億4106万+3.16%17.832.74
05/181,7981,8001,7481,753-3.1%9,400111億7730万+2.82%17.732.73
05/171,8041,8351,7801,809+1.23%17,200115億3436万+6.35%18.32.82
05/161,8151,8151,7501,787-1.71%27,900113億9409万+5.49%18.082.78
05/151,8301,8331,8011,818-0.66%9,100115億9174万+7.64%18.392.83
05/121,8201,8481,8061,830+0.83%18,300116億6826万+8.73%18.512.85
05/111,7951,8161,7461,815+1.11%20,400115億7262万+8.29%18.362.82
05/101,7251,8251,7251,795+4.36%26,600114億4509万+7.61%18.162.79
05/091,7201,7251,7201,7200%2,800109億6689万+3.55%17.42.68
05/081,7231,7251,7191,720+0.35%4,500109億6689万+3.74%17.42.68
05/021,7141,7201,7091,714+1.36%9,600109億2863万+3.5%17.342.67
05/011,7201,7201,6911,691-1.4%6,300107億8198万+2.3%17.12.63
04/281,7151,7171,6961,715+0.88%5,200109億3501万+3.94%17.352.67
04/271,7181,7181,6681,700-1.05%4,300108億3937万+3.28%17.22.65
04/261,6991,7191,6601,718+2.94%8,700109億5413万+4.44%17.382.67
04/251,6181,6941,6181,669+2.08%5,500106億4171万+1.58%16.882.6
04/241,6681,6681,6351,635+0.31%1,600104億2492万-0.61%16.542.54
04/211,6631,6631,6301,630-1.45%1,600103億9304万-1.09%16.492.54
04/201,6631,6631,6531,654+0.18%300105億4606万+0.18%16.732.57
04/191,6181,6631,6181,651+2.48%6,400105億2694万-0.18%16.72.57
04/181,6301,6471,6061,611-1.17%3,600102億7189万-2.72%16.32.51
04/171,6101,6301,6101,630+2.26%3,300103億9304万-1.81%16.492.54
04/141,6231,6341,5911,594-2.39%4,100101億6350万-4.21%16.122.48
04/131,6481,6481,6331,633-1.63%800104億1217万-1.98%16.522.54
04/121,6451,6791,6271,660-1.48%3,000105億8432万-0.36%16.792.58
04/111,6601,6851,6601,685+2.62%3,600107億4372万+1.14%17.042.62
04/101,6601,6601,6361,642+0.74%1,600104億6955万-1.32%16.612.56
04/071,6301,6701,6221,630-1.81%3,200103億9304万-1.98%16.492.54
04/061,6541,6791,6541,660-1.37%4,300105億8432万-0.12%16.792.58
04/051,6431,6871,6431,683+2.68%3,700107億3097万+1.39%17.022.62
04/041,6351,6501,6301,639+1.42%4,100104億5042万-1.15%16.582.55
04/031,6421,6421,6111,616-0.55%3,900103億377万-2.47%16.352.51
03/311,6431,6431,6211,625-1.52%2,300103億6116万-1.87%16.442.53
03/301,6831,6831,6501,650-0.66%1,400105億2056万-0.3%16.692.57
03/291,6671,6671,6261,661+0.61%900105億9070万+0.48%16.82.58
03/281,6081,6511,6011,651+3.38%7,700105億2694万-0.06%16.72.57
03/271,6021,6791,5971,597-1.48%5,900101億8263万-3.15%16.152.49
03/241,6701,6701,6101,621-3.05%7,600103億3565万-1.64%16.42.52
03/231,7201,7201,6651,672-0.95%5,000106億6083万+1.64%16.912.6
03/221,7151,7191,6661,688-1.29%5,100107億6285万+2.93%17.072.63
03/211,6891,7101,6601,710+0.59%4,600109億313万+4.52%17.32.66
03/171,7111,7151,6981,700-1.22%10,300108億3937万+4.23%17.22.65
03/161,7201,7281,7151,721+0.23%14,400109億7326万+5.78%17.412.68
03/151,7051,7171,6951,717+1%13,600109億4776万+5.92%17.372.67
03/141,6921,7201,6801,700-0.53%16,200108億3937万+5.26%17.22.65
03/131,7271,7301,7001,709-1.04%16,400108億9675万+6.15%17.292.66
03/101,6701,7281,6701,727+4.1%16,000110億1152万+7.74%17.472.69
03/091,6341,6591,6341,659+1.47%3,000105億7794万+3.95%16.782.58
03/081,6501,6551,6321,635-0.91%3,300104億2492万+2.7%16.542.54
03/071,6271,6501,6251,650+1.48%6,900105億2056万+3.84%16.692.57
03/061,6381,6401,6181,626+0.62%4,300103億6753万+2.46%16.452.53
03/031,6111,6251,6051,616+0.31%5,400103億377万+2.02%16.352.51
03/021,6181,6261,6081,611-0.62%4,300102億7189万+1.83%16.32.51
03/011,6031,6251,6011,621-0.49%5,900103億3565万+2.59%16.42.52
02/281,6051,6291,5981,629+0.68%5,300103億8666万+3.17%16.482.53
02/271,6221,6221,5951,618+1.76%10,400103億1652万+2.6%16.372.52
02/241,5981,5981,5901,590-0.5%700101億3799万+0.89%16.082.47
02/231,6061,6081,5851,598-0.5%3,600101億8900万+1.46%16.162.49
02/221,6121,6121,5851,606-0.8%4,200102億4001万+2.1%16.242.5
02/211,6001,6191,5651,619+2.6%13,300103億2290万+2.99%16.382.52
02/201,5951,5951,5671,5780%4,400100億6148万+0.51%15.962.46
02/171,5901,5951,5701,578+1.81%9,300100億6148万+0.64%15.962.46
02/161,5491,5831,5401,550+1.17%1,80098億8295万-1.08%15.682.41
02/151,5631,5631,5281,532-3.65%3,50097億6818万-2.23%15.52.38
02/141,5661,5901,5661,590-0.63%1,500101億3799万+1.34%16.082.47
02/131,6041,6041,5561,600+0.76%2,300102億176万+2.04%16.182.49
02/101,5801,6001,5421,588+0.51%6,800101億2524万+1.4%16.062.47
02/091,5421,5801,5421,580+0.45%1,100100億7423万+0.96%15.982.46
02/081,5731,5731,5471,573+0.38%700100億2960万+0.58%15.912.45
02/071,5401,5671,5401,567+1.56%1,30099億9134万+0.38%15.852.44