株価チャート

2017/01/05～2017/05/31

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
05/31538540522537+1.51%17,20027億7897万-3.59%-1.52
05/30545547524529-2.4%48,40027億3757万-5.03%-1.5
05/29535549524542-8.75%100,90028億485万-2.52%-1.53
05/265985995845940%63,30030億7395万+7.03%-1.68
05/25594608580594-0.17%82,20030億7395万+7.61%-1.68
05/24598598590595-0.5%38,10030億7912万+8.58%-1.68
05/23599599596598+0.5%31,60030億9465万+9.72%-1.69
05/22580598579595+2.59%40,70030億7912万+9.98%-1.68
05/19574580574580+1.22%23,50030億150万+7.81%-1.64
05/18560575560573+1.06%22,90029億6527万+7.1%-1.62
05/17573573563567+1.07%13,50029億3422万+6.58%-1.6
05/16561564559561+0.54%10,50029億317万+5.85%-1.59
05/15564570557558-0.71%12,30028億8765万+5.68%-1.58
05/12555562555562+1.44%16,30029億835万+6.84%-1.59
05/11553555551554+0.18%7,10028億6695万+5.73%-1.57
05/10549554546553+0.55%15,80028億6177万+5.74%-1.56
05/09550550547550+0.18%15,00028億4625万+5.36%-1.56
05/08549550546549+0.73%16,10028億4107万+5.37%-1.55
05/02540547540545+0.74%7,00028億2037万+4.81%-1.54
05/01546547539541+0.37%8,30027億9967万+4.44%-1.53
04/28536543536539+0.37%8,20027億8932万+4.26%-1.52
04/27533540533537+0.94%15,10027億7897万+4.27%-1.52
04/26529535523532+1.33%12,20027億5310万+3.5%-1.51
04/25519526515525+1.35%5,20027億1687万+2.54%-1.49
04/24517527517518-0.96%19,80026億8065万+1.17%-1.47
04/21514524514523+0.77%3,60027億652万+2.15%-1.48
04/20520523519519+0.39%2,20026億8582万+1.57%-1.47
04/19515517513517+0.98%1,70026億7547万+1.17%-1.46
04/18518518512512+0.79%3,50026億4960万+0.39%-1.45
04/17505509505508+0.59%4,80026億2890万-0.39%-1.44
04/14508508501505-0.2%5,10026億1337万-1.17%-1.43
04/135045105015060%2,90026億1855万-0.98%-1.43
04/12512513506506-1.56%9,90026億1855万-0.98%-1.43
04/11513514512514+0.78%2,40026億5995万+0.59%-1.45
04/10510513508510+0.39%4,70026億3925万-0.2%-1.44
04/07513514508508-0.97%8,60026億2890万-0.59%-1.44
04/06512515510513-0.39%12,20026億5477万+0.2%-1.45
04/05511523511515+0.59%4,20026億6512万+0.59%-1.46
04/04522524511512-1.92%9,10026億4960万0%-1.45
04/03528535522522-1.14%15,00027億135万+1.95%-1.48
03/31519528519528+1.73%13,90027億3240万+3.33%-1.49
03/30513519513519+0.39%13,30026億8582万+1.76%-1.47
03/29513519511517+1.97%7,70026億7547万+1.37%-1.46
03/28509510507507-0.59%3,00026億2372万-0.39%-1.43
03/27500510500510+2%9,00026億3925万+0.2%-1.44
03/24498503498500+0.2%3,00025億8750万-1.57%-1.41
03/234985024984990%3,40025億8232万-1.77%-1.41
03/22506509499499-2.35%15,10025億8232万-1.77%-1.41
03/21508512507511+0.59%4,30026億4442万+0.59%-1.45
03/17507510507508-0.39%2,80026億2890万0%-1.44
03/165105135055100%9,00026億3925万+0.59%-1.44
03/15512515509510-0.2%6,20026億3925万+0.79%-1.44
03/14511513510511-0.2%4,40026億4442万+0.99%-1.45
03/13519520512512-0.97%11,30026億4960万+1.39%-1.45
03/10517518515517+0.58%5,20026億7547万+2.58%-1.46
03/09512515511514+0.98%4,40026億5995万+2.19%-1.45
03/08512512509509-0.59%3,40026億3407万+1.19%-1.44
03/07511513511512+0.2%4,30026億4960万+1.99%-1.45
03/06516516511511-0.39%2,00026億4442万+2%-1.45
03/03516516510513-0.19%3,60026億5477万+2.4%-1.45
03/02515515512514+0.39%3,00026億5995万+2.8%-1.45
03/01514514510512-0.39%5,20026億4960万+2.61%-1.45
02/28515519513514+0.78%3,60026億5995万+3.01%-1.45
02/27512520509510+0.2%11,10026億3925万+2.41%-1.44
02/24510512505509-0.2%4,30026億3407万+2.41%-1.44
02/23513513507510+0.2%3,20026億3925万+2.62%-1.44
02/22515515507509+0.79%8,80026億3407万+2.62%-1.44
02/21502505502505+1%4,10026億1337万+1.81%-1.43
02/20496500496500+1.42%4,00025億8750万+1.01%-1.41
02/17498498492493-0.6%5,70025億5127万-0.4%-1.39
02/16495496494496+0.2%2,00025億6680万+0.2%-1.4
02/15499499494495-0.8%2,00025億6162万0%-1.4
02/14499500499499-0.2%2,50025億8232万+0.6%-1.41
02/13496500494500+1.42%2,20025億8750万+0.6%-1.41
02/10494498492493-0.2%3,50025億5127万-0.8%-1.39
02/09494495494494+0.41%60025億5645万-0.6%-1.4
02/084924954904920%4,00025億4610万-1.01%-1.39
02/07492492491492-0.4%3,50025億4610万-1.01%-1.39
02/06494495494494+0.2%1,60025億5645万-0.6%-1.4
02/03493494491493-0.2%5,00025億5127万-0.6%-1.39
02/02494494493494+0.2%50025億5645万-0.4%-1.4
02/01495496492493-0.2%5,70025億5127万-0.6%-1.39
01/31497498494494-0.4%5,10025億5645万-0.4%-1.4
01/30500500496496-0.4%3,00025億6680万0%-1.4
01/27503503497498-0.4%3,20025億7715万+0.4%-1.41
01/26502502497500+1.01%6,90025億8750万+0.81%-1.41
01/25498499495495-0.4%4,40025億6162万-0.2%-1.4
01/24501501494497+0.61%3,60025億7197万+0.2%-1.41
01/234944974934940%2,10025億5645万-0.4%-1.4
01/204945054934940%4,40025億5645万-0.6%-1.4
01/19495495494494+0.2%1,40025億5645万-0.6%-1.4
01/18497498492493-0.2%2,40025億5127万-0.8%-1.39
01/17497497493494+0.2%1,80025億5645万-0.6%-1.4
01/164974974934930%9,80025億5127万-0.8%-1.39
01/13495500490493-3.71%22,10025億5127万-1%-1.39
01/12517517509512-0.19%3,40026億4960万+2.81%-1.45
01/11508518508513+0.59%12,10026億5477万+3.01%-1.45
01/10502519502510+1.8%26,30026億3925万+2.62%-1.44
01/06501501500501+0.2%1,90025億9267万+0.8%-1.42
01/05497500497500+0.6%3,40025億8750万+0.4%-1.41