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
06/30295297293296+0.68%6,80015億249万-1.66%-2.34
06/29295295291294-0.68%4,20014億9234万-2.33%-2.32
06/28295299289296-1.66%25,10015億249万-1.99%-2.34
06/27300304300301-0.33%52,50015億2787万-0.33%-2.38
06/26301302300302+0.67%8,80015億3295万0%-2.38
06/23300301300300-0.33%7,30015億2280万-0.99%-2.37
06/223033033013010%3,00015億2787万-0.66%-2.38
06/21301303300301-0.66%7,80015億2787万-0.66%-2.38
06/20302303302303+0.33%4,70015億3802万+0.33%-2.39
06/19303303301302+0.33%5,10015億3295万0%-2.38
06/16304308301301-0.33%12,40015億2787万-0.66%-2.38
06/15302302300302+0.33%3,00015億3295万-0.33%-2.38
06/143013033003010%5,20015億2787万-0.33%-2.38
06/13300301299301+0.33%1,20015億2787万-0.33%-2.38
06/12300302300300+0.33%3,50015億2280万-0.66%-2.37
06/09301301299299-0.66%1,50015億1772万-0.99%-2.36
06/08301302299301-0.33%10,20015億2787万-0.33%-2.38
06/07300303299302+0.33%3,90015億3295万+0.33%-2.38
06/063003013003010%1,20015億2787万0%-2.38
06/05304304300301-0.99%10,40015億2787万0%-2.38
06/02302304302304+0.33%3,00015億4310万+1.33%-2.4
06/01302303301303-0.33%4,30015億3802万+1%-2.39
05/31302304302304-0.65%3,10015億4310万+1.33%-2.4
05/30302306302306+1.32%5,10015億5325万+2.34%-2.42
05/29302305302302-0.98%5,30015億3295万+1.34%-2.38
05/26303307303305-0.97%2,70015億4818万+2.35%-2.41
05/25303308303308+1.32%2,90015億6340万+3.7%-2.43
05/24305305303304-0.33%2,70015億4310万+2.7%-2.4
05/23307307303305-0.65%2,90015億4818万+3.04%-2.41
05/22307309303307+1.32%3,60015億5833万+4.07%-2.42
05/19302303299303+1.68%6,50015億3802万+3.06%-2.39
05/18299303298298-0.33%2,70015億1264万+1.71%-2.35
05/17300304299299-0.99%6,80015億1772万+2.05%-2.36
05/16299302299302-1.63%7,50015億3295万+3.42%-2.38
05/15302307301307+1.99%6,30015億5833万+5.14%-2.42
05/12299301298301+1.35%8,50015億2787万+3.44%-2.38
05/11300300297297+0.34%2,80015億757万+2.41%-2.35
05/10298298295296-0.67%2,80015億249万+2.07%-2.34
05/09296298296298+1.02%2,20015億1264万+3.11%-2.35
05/08297298294295+0.34%6,30014億9742万+2.08%-2.33
05/02293295293294-0.34%2,10014億9234万+1.73%-2.32
05/012952972942950%3,40014億9742万+2.43%-2.33
04/28293295293295+1.03%1,00014億9742万+2.43%-2.33
04/27296296289292+1.39%6,40014億8219万+1.74%-2.31
04/26296296288288-2.37%10,20014億6188万+0.35%-2.27
04/252962962952950%3,40014億9742万+2.79%-2.33
04/24290310290295+2.43%7,00014億9742万+3.15%-2.33
04/21290291288288-0.69%50014億6188万+1.05%-2.27
04/20289290288290+0.35%80014億7204万+1.75%-2.29
04/19290290289289-0.34%70014億6696万+1.4%-2.28
04/18290290287290+0.35%70014億7204万+2.11%-2.29
04/17287289286289+2.12%1,30014億6696万+1.76%-2.28
04/14288288283283-1.05%3,90014億3650万-0.35%-2.23
04/13291291283286+0.7%1,90014億5173万+1.06%-2.26
04/12287287284284-1.05%1,00014億4158万0%-2.24
04/11292292285287-1.37%2,30014億5681万+1.06%-2.27
04/10283291281291+3.19%6,10014億7711万+2.11%-2.3
04/072792822792820%1,10014億3143万-1.05%-2.23
04/06282284280282-1.05%6,00014億3143万-1.05%-2.23
04/052872872842850%1,90014億4666万0%-2.25
04/04290290285285-1.72%3,60014億4666万0%-2.25
04/03290290288290+1.75%3,70014億7204万+1.4%-2.29
03/31282287282285-1.38%5,70014億4666万-0.35%-2.25
03/30290291287289+0.7%3,10014億6696万+1.05%-2.28
03/29287289285287+0.7%3,60014億5681万+0.7%-2.27
03/28285286283285+0.71%1,40014億4666万0%-2.25
03/27287287283283-0.35%3,30014億3650万-0.7%-2.23
03/24283288283284+0.71%1,00014億4158万-0.35%-2.24
03/232822972802820%12,40014億3143万-0.7%-2.23
03/22280282277282+0.71%3,70014億3143万-0.7%-2.23
03/21282282280280+0.36%1,90014億2128万-1.41%-2.21
03/17281282278279-0.71%4,60014億1620万-1.76%-2.2
03/16281281279281+0.36%1,80014億2635万-1.06%-2.22
03/15283283280280-0.36%2,40014億2128万-1.41%-2.21
03/142832832812810%1,50014億2635万-1.06%-2.22
03/13283283279281+1.08%2,40014億2635万-1.06%-2.22
03/102802842782780%9,60014億1112万-2.11%-2.2
03/09286290277278-5.44%60,10014億1112万-2.11%-2.2
03/08293295293294-0.34%2,90014億9234万+3.52%-2.32
03/07293296293295-1.01%4,10014億9742万+3.87%-2.33
03/06290311288298+3.47%21,60015億1264万+5.3%-2.35
03/03289290286288+0.7%3,90014億6188万+2.13%-2.27
03/02290290284286-1.38%2,20014億5173万+1.42%-2.26
03/01295295284290-1.02%5,30014億7204万+2.84%-2.29
02/28294297290293-0.34%1,60014億8726万+4.27%-2.31
02/27298298288294+2.44%4,00014億9234万+4.63%-2.32
02/24286291286287-1.37%6,00014億5681万+2.5%-2.27
02/23279326279291+4.3%65,20014億7711万+3.93%-2.3
02/22279279276279+0.36%3,70014億1620万0%-2.2
02/21280280277278-0.36%6,00014億1112万-0.36%-2.2
02/20280280279279-0.36%5,80014億1620万0%-2.2
02/17279280278280+0.72%1,80014億2128万+0.36%-2.21
02/16279280278278-0.36%3,00014億1112万-0.36%-2.2
02/152792802792790%1,50014億1620万0%-2.2
02/14280280279279+0.36%1,20014億1620万0%-2.2
02/13280280278278+0.36%1,00014億1112万-0.36%-2.2
02/10275277275277-0.72%3,70014億605万-0.72%-2.19
02/09279280278279-0.36%1,50014億1620万0%-2.2
02/08282282279280-0.36%1,40014億2128万+0.36%-2.21
02/07280281280281+0.36%3,50014億2635万+0.72%-2.22