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
06/301,3471,3491,3431,346-0.15%12,100250億2214万-0.74%29.392.42
06/291,3401,3531,3261,348+1.51%25,700250億5932万-0.52%29.442.42
06/281,3121,3361,3121,328-2.21%96,800246億8752万-1.92%292.39
06/271,3701,3791,3581,358-0.88%124,800252億4522万+0.22%29.662.44
06/261,3931,4041,3701,370-2.56%34,500254億6830万+1.11%29.922.46
06/231,4091,4141,3941,406+0.5%25,400261億3754万+3.92%30.72.53
06/221,3901,4101,3901,399+0.65%22,200260億741万+3.63%30.552.52
06/211,3871,3981,3811,390+0.65%24,900258億4010万+3.19%30.362.5
06/201,3571,4001,3571,381+1.84%24,600256億7279万+2.75%30.162.48
06/191,3561,3661,3561,3560%15,300252億804万+1.04%29.612.44
06/161,3551,3621,3551,356+0.37%19,000252億804万+1.19%29.612.44
06/151,3571,3591,3501,351+0.07%8,700251億1509万+1.05%29.52.43
06/141,3621,3651,3501,350-0.59%7,600250億9650万+1.12%29.482.43
06/131,3571,3611,3561,358+0.59%3,300252億4522万+1.88%29.662.44
06/121,3591,3621,3461,350-0.15%27,200250億9650万+1.35%29.482.43
06/091,3531,3581,3521,3520%12,200251億3368万+1.65%29.532.43
06/081,3561,3591,3521,352+0.07%16,200251億3368万+1.88%29.532.43
06/071,3591,3591,3511,351-0.22%17,200251億1509万+2.12%29.52.43
06/061,3551,3651,3511,354-0.07%12,700251億7086万+2.65%29.572.44
06/051,3481,3591,3471,355-0.29%9,100251億8945万+3.04%29.592.44
06/021,3361,3591,3361,359+1.04%15,200252億6381万+3.66%29.682.44
06/011,3421,3461,3351,345+1.51%14,000250億355万+2.99%29.372.42
05/311,3291,3391,3251,325-0.23%9,200246億3175万+1.84%28.942.38
05/301,3301,3351,3261,328+0.15%10,500246億8752万+2.47%292.39
05/291,3241,3361,3241,326+0.15%11,500246億5034万+2.63%28.962.38
05/261,3381,3491,3221,324-1.05%7,200246億1316万+2.87%28.912.38
05/251,3501,3581,3351,338-0.82%9,800248億7342万+4.45%29.222.41
05/241,3441,3491,3441,349+0.45%5,700250億7791万+5.72%29.462.43
05/231,3391,3471,3361,343+0.98%10,200249億6637万+5.75%29.332.42
05/221,3201,3331,3201,330+0.76%6,900247億2470万+5.22%29.052.39
05/191,3231,3231,3101,320-0.38%9,300245億3880万+4.85%28.832.37
05/181,3041,3251,3041,3250%10,500246億3175万+5.66%28.942.38
05/171,3061,3301,3061,325+0.38%6,200246億3175万+6%28.942.38
05/161,3201,3211,3061,320+0.46%9,900245億3880万+6.11%28.832.37
05/151,2901,3191,2901,314+2.74%15,000244億2726万+6.05%28.72.36
05/121,3001,3061,2761,279-1.24%10,800237億7661万+3.56%27.932.3
05/111,3001,3001,2691,295-1.67%31,500240億7405万+4.94%28.282.33
05/101,3311,3391,3151,317-0.75%12,900244億8303万+6.99%28.762.37
05/091,2821,3311,2781,327+2.23%14,500246億6893万+7.97%28.982.39
05/081,2801,3071,2741,298+2.04%13,700241億2982万+5.7%28.352.33
05/021,2801,2801,2681,272+1.35%8,200236億4648万+3.67%27.782.29
05/011,2561,2631,2541,255-0.08%6,900233億3045万+2.2%27.412.26
04/281,2631,2651,2511,256-0.16%6,600233億4904万+2.2%27.432.26
04/271,2381,2631,2351,258+1.62%8,400233億8622万+2.28%27.472.26
04/261,2361,2581,2331,238+0.32%8,400230億1442万+0.57%27.042.23
04/251,2221,2501,2221,234+1.23%5,800229億4006万+0.08%26.952.22
04/241,2191,2361,1821,219+0.08%11,500226億6121万-1.3%26.622.19
04/211,2101,2251,2101,218+0.83%4,600226億4262万-1.62%26.62.19
04/201,2061,2101,2061,208+0.17%5,200224億5672万-2.66%26.382.17
04/191,1931,2141,1931,206+1.09%6,800224億1954万-3.13%26.342.17
04/181,2111,2111,1931,193-0.17%6,100221億7787万-4.41%26.052.15
04/171,2011,2121,1801,195+0.17%6,000222億1505万-4.48%26.12.15
04/141,2001,2071,1921,193-1.16%6,900221億7787万-4.86%26.052.15
04/131,1961,2131,1951,207+0.67%8,700224億3813万-4.05%26.362.17
04/121,2041,2171,1991,199-0.42%3,700222億8941万-4.84%26.182.16
04/111,2011,2181,2011,204-0.33%4,100223億8236万-4.67%26.292.17
04/101,2091,2331,2071,208+1.34%5,700224億5672万-4.43%26.382.17
04/071,1871,2521,1841,192+0.76%10,200221億5928万-5.77%26.032.14
04/061,2101,2151,1741,183-3.03%10,400219億9197万-6.56%25.832.13
04/051,2391,2551,2161,220-2.09%12,500226億7980万-3.79%26.642.19
04/041,2221,2481,2141,246+0.97%14,500231億6314万-1.81%27.212.24
04/031,2671,2831,1141,234-1.59%29,500229億4006万-2.6%26.952.22
03/311,3101,3121,2511,254-4.06%21,400233億1186万-1.03%27.382.26
03/301,2881,3071,2881,307+1.48%12,500242億9713万+3.24%28.542.35
03/291,2941,2991,2811,288-0.54%14,800239億4392万+2.06%28.132.32
03/281,2801,2951,2691,295+2.29%11,400240億7405万+2.94%28.282.33
03/271,2811,2861,2611,266-1.48%4,800235億3494万+1.04%27.652.28
03/241,2801,2931,2691,2850%12,800238億8815万+2.8%28.062.31
03/231,2801,2931,2801,285+0.08%6,400238億8815万+3.13%28.062.31
03/221,2771,2901,2721,284-0.54%6,900238億6956万+3.46%28.042.31
03/211,2951,2951,2851,291-0.31%8,600239億9969万+4.37%28.192.32
03/171,2861,2951,2841,2950%7,300240億7405万+5.2%28.282.33
03/161,2821,2951,2821,295+0.31%7,300240億7405万+5.71%28.282.33
03/151,2921,2921,2821,291+0.16%4,700239億9969万+5.91%28.192.32
03/141,2761,2891,2701,289+1.02%7,000239億6251万+6.27%28.152.32
03/131,2821,2901,2731,276+0.08%9,800237億2084万+5.72%27.872.29
03/101,2701,2911,2651,275-0.16%18,000237億225万+6.16%27.842.29
03/091,2931,2931,2751,277+0.31%8,300237億3943万+6.77%27.892.3
03/081,2501,2781,2501,273+1.6%8,400236億6507万+6.97%27.82.29
03/071,2501,2531,2451,253+0.64%10,800232億9327万+5.74%27.362.25
03/061,2081,2451,2081,245+1.47%14,600231億4455万+5.51%27.192.24
03/031,2291,2291,2241,227-0.08%4,500228億993万+4.34%26.82.21
03/021,2301,2301,2021,2280%6,700228億2852万+4.78%26.822.21
03/011,2301,2351,2231,228+0.16%4,800228億2852万+5.05%26.822.21
02/281,2151,2301,2151,226+1.16%8,100227億9134万+5.24%26.772.2
02/271,2071,2151,1981,212-0.49%6,200225億3108万+4.39%26.472.18
02/241,2261,2261,2141,218-1.14%5,100226億4262万+5.18%26.62.19
02/231,2201,2331,2171,232+2.24%13,500229億288万+6.76%26.92.22
02/221,1901,2181,1851,205+0.92%17,800224億95万+4.78%26.312.17
02/211,1761,1951,1761,194+1.02%8,300221億9646万+4.19%26.072.15
02/201,1841,1881,1631,182-0.17%11,300219億7338万+3.41%25.812.13
02/171,1821,1841,1761,184+0.17%7,700220億1056万+3.77%25.862.13
02/161,1801,1901,1671,182+0.77%10,300219億7338万+3.78%25.812.13
02/151,1671,1781,1671,173+0.51%16,200218億607万+3.17%25.622.11
02/141,1551,1671,1501,167+1.3%9,300216億9453万+2.82%25.482.1
02/131,1501,1551,1341,152+0.7%14,200214億1568万+1.5%25.162.07
02/101,1411,1451,1331,144+0.44%10,600212億6696万+0.88%24.982.06
02/091,1451,1451,1331,139-0.09%8,500211億7401万+0.44%24.872.05
02/081,1401,1741,1351,140+0.26%25,600211億9260万+0.53%24.92.05
02/071,1351,1391,1291,1370%8,800211億3683万+0.26%24.832.04