株価チャート

2017/03/07~2017/07/31

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
07/314254304194240%134,200123億1050万+0.47%121.893.44
07/28434435423424-2.53%151,600123億1050万+0.71%121.893.44
07/27427436425435+1.87%153,400126億2987万+3.08%125.053.53
07/26431431425427-0.47%115,800123億9760万+1.43%122.753.47
07/25427435425429+0.7%129,200124億5567万+1.9%123.323.48
07/24428429424426-0.23%99,700123億6856万+1.19%122.463.46
07/21424429421427+0.47%147,900123億9760万+1.67%122.753.47
07/20440443425425+1.43%757,000123億3953万+1.19%122.173.45
07/19417421417419+0.48%35,800121億6532万-0.24%120.453.4
07/18420420417417-0.71%62,400121億726万-0.71%119.873.38
07/144214244184200%48,600121億9436万-0.24%120.743.41
07/13431433420420-2.1%169,200121億9436万-0.24%120.743.41
07/12424430423429+0.94%146,200124億5567万+1.9%123.323.48
07/11419427418425+1.67%170,400123億3953万+0.95%122.173.45
07/10417421417418+0.24%62,400121億3629万-0.71%120.163.39
07/07419419416417-0.24%72,200121億726万-0.95%119.873.38
07/06420421417418-0.71%52,200121億3629万-0.71%120.163.39
07/05422422417421+0.96%111,400122億2339万-0.24%121.023.42
07/04421423417417-0.48%117,100121億726万-1.18%119.873.38
07/03421421418419-0.48%85,400121億6532万-0.71%120.453.4
06/30416424415421+0.72%120,900122億2339万-0.47%121.023.42
06/29416421415418+0.48%111,900121億3629万-1.18%120.163.39
06/28420421415416-1.42%126,500120億7822万-1.65%119.593.38
06/27416422416422+1.44%67,300122億5243万-0.47%121.313.42
06/26412418412416+1.71%110,400120億7822万-1.89%119.593.38
06/23428428407409-4.44%483,900118億7498万-3.54%117.573.32
06/22425430423428+0.71%129,000124億2663万+0.94%123.043.47
06/21421429421425+0.71%97,200123億3953万+0.24%122.173.45
06/20424429420422+0.24%235,000122億5243万-0.24%121.313.42
06/19419423416421+0.48%156,900122億2339万-0.47%121.023.42
06/164204224164190%124,900121億6532万-0.95%120.453.4
06/15422426416419-2.1%264,800121億6532万-0.95%120.453.4
06/14430443424428+0.71%489,600124億2663万+0.94%123.043.47
06/13431434425425-0.93%205,300123億3953万+0.24%122.173.45
06/12421433421429+1.9%243,100124億5567万+0.94%123.323.48
06/094214234204210%101,300122億2339万-0.94%121.023.42
06/08424424420421-0.47%63,500122億2339万-0.71%121.023.42
06/07420424420423+0.71%64,100122億8146万-0.24%121.63.43
06/06426427420420-2.1%133,300121億9436万-0.94%120.743.41
06/05424430424429+0.94%74,700124億5567万+1.18%123.323.48
06/02430433423425-1.62%115,400123億3953万+0.47%122.173.45
06/01425432425432+1.41%106,700125億4277万+2.13%124.193.51
05/31427427422426+0.24%62,600123億6856万+0.95%122.463.46
05/304214274184250%131,800123億3953万+0.71%122.173.45
05/294274274204250%85,200123億3953万+0.95%122.173.45
05/26431432424425-0.47%100,000123億3953万+0.95%122.173.45
05/25426434425427+0.23%159,400123億9760万+1.67%122.753.47
05/24425430424426+0.24%102,800123億6856万+1.67%122.463.46
05/23423430423425+0.95%152,000123億3953万+1.67%122.173.45
05/22418423414421+0.96%101,500122億2339万+0.72%121.023.42
05/19417420416417+0.72%46,000121億726万0%119.873.38
05/18414417412414-1.9%141,800120億2015万-0.72%119.013.36
05/17420426418422+1.2%164,800122億5243万+1.2%121.313.42
05/16418428417417-0.24%196,700121億726万0%119.873.38
05/15425426416418-1.88%235,900121億3629万+0.24%120.163.39
05/12437440425426-3.62%297,900123億6856万+2.16%122.463.46
05/11433442428442+3.03%249,900128億3311万+6%127.063.59
05/10435436428429-0.92%128,600124億5567万+3.13%123.323.48
05/09424439424433+1.64%243,800125億7180万+3.84%124.473.51
05/08419427417426+2.16%253,100123億6856万+2.16%122.463.46
05/02412418412417+0.97%88,900121億726万-0.24%119.873.38
05/01416416411413-0.48%116,200119億9112万-1.43%118.723.35
04/28422424412415-1.89%254,800120億4919万-1.19%119.33.37
04/27416425416423+1.2%150,600122億8146万+0.48%121.63.43
04/26413420411418+1.7%262,700121億3629万-1.18%120.163.39
04/25407419405411+1.48%227,800119億3305万-3.07%118.153.34
04/24427429405405-5.81%612,900117億5885万-5.15%116.423.29
04/21409436407430+5.39%1,083,000124億8470万0%123.613.49
04/20412418407408-0.49%152,300118億4595万-5.12%117.293.31
04/19405416405410+0.99%161,300119億402万-5.09%117.863.33
04/18410414404406-0.49%185,000117億8788万-6.88%116.713.3
04/17398412398408+2%196,600118億4595万-7.06%117.293.31
04/14408419396400-2.2%221,800116億1368万-9.5%114.993.25
04/13400413400409+0.25%179,100118億7498万-8.3%117.573.32
04/12411411402408-0.97%227,700118億4595万-9.13%117.293.31
04/11422422411412-1.67%193,600119億6209万-9.05%118.443.34
04/10411421411419+0.72%127,700121億6532万-8.52%120.453.4
04/07414425407416+0.24%432,600120億7822万-9.96%119.593.38
04/06432432412415-2.35%309,700120億4919万-11.13%119.33.37
04/05434438420425-0.7%396,100123億3953万-9.57%122.173.45
04/04442485416428+0.47%3,444,200124億2663万-9.51%123.043.47
04/03434435424426-2.74%281,700123億6856万-10.5%122.463.46
03/31442447437438-0.68%161,600127億1697万-8.75%125.913.55
03/30450452441441-3.08%256,400128億408万-8.51%126.773.58
03/29441456440455+4.84%281,000132億1056万-6.19%130.83.69
03/28439442433434-0.46%222,000126億84万-10.88%124.763.52
03/27450450436436-3.54%315,000126億5891万-10.84%125.343.54
03/24454458450452-0.44%211,600131億2345万-8.13%129.943.67
03/23470471452454-1.09%314,600131億8152万-8.1%130.513.68
03/22472473458459-4.38%423,900133億2669万-7.09%131.953.73
03/21475496475480+1.91%532,500139億3641万-2.83%137.983.9
03/17456511453471+4.2%1,464,100136億7510万-4.46%135.43.82
03/16448469446452-0.88%611,500131億2345万-8.32%129.943.67
03/15489489454456-8.8%760,200132億3959万-7.51%131.093.7
03/14488501488500+2.88%357,700145億1710万+1.42%143.734.06
03/13490495478486-0.82%270,800141億1062万-1.22%139.713.94
03/10471504466490+1.66%489,900142億2675万-0.2%140.863.98
03/09492494475482-3.21%591,300139億9448万-1.43%138.563.91
03/08496506489498-2.35%478,200144億5903万+2.05%143.164.04
03/07521524510510-3.04%339,200148億744万+4.94%146.614.14