株価チャート

2017/01/23～2017/07/06

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
20183/1, 株式分割 1→2
2017
07/067997997997990%40023億1789万+3.23%11.010.45
07/04800800798799-0.06%1,20023億1789万+3.5%11.010.45
07/03800800800800+1.14%2,00023億1934万+3.7%11.010.45
06/30790791775791-0.57%3,00022億9324万+2.8%10.890.44
06/29796796795795-0.13%80023億629万+3.65%10.950.45
06/28801801796796-0.87%2,20023億919万+3.92%10.970.45
06/278038037988030%1,00023億2950万+5.1%11.060.45
06/26804804797803-0.06%3,20023億2950万+5.52%11.060.45
06/23796805794804+1.71%1,60023億3095万+6%11.070.45
06/22775790775790+1.94%1,60022億9179万+4.77%10.880.44
06/21771783768775+0.98%2,80022億4827万+3.2%10.680.44
06/20768768768768+0.33%80022億2651万+2.47%10.570.43
06/19760765760765+0.66%2,40022億1926万+2.41%10.540.43
06/16760760760760+0.13%60022億476万+2.01%10.470.43
06/15759759759759-0.07%40022億185万+2.15%10.460.43
06/14754760754760+0.73%1,00022億330万+2.5%10.460.43
06/13755755754754-0.13%1,00021億8735万+2.03%10.390.42
06/12754760754755+0.2%80021億9025万+2.44%10.40.42
06/09755755754754-0.53%80021億8590万+2.52%10.380.42
06/087587587587580%20021億9750万+3.48%10.440.43
06/077587587587580%40021億9750万+3.77%10.440.43
06/05758758758758+1.68%60021億9750万+4.2%10.440.43
06/02765765745745-0.53%6,80021億6124万+2.9%10.260.42
06/01752752745749-0.4%2,20021億7284万+3.74%10.320.42
05/31753759752752-1.18%1,80021億8155万+4.59%10.360.42
05/30758761758761+0.46%40022億766万+6.28%10.480.43
05/29761761758758-0.33%1,60021億9750万+6.39%10.440.43
05/26757760757760+1.27%1,60022億476万+7.19%10.470.43
05/25756758751751+0.07%1,80021億7720万+6.3%10.340.42
05/24749759749750+0.2%4,80021億7575万+6.69%10.330.42
05/23749750741749+1.49%3,20021億7139万+6.93%10.310.42
05/22723740723738+3.29%7,40021億3948万+5.66%10.160.42
05/19716716714714+0.07%60020億7131万+2.73%9.840.4
05/18720720712714-0.9%80020億6986万+2.96%9.830.4
05/177237237207200%60020億8872万+4.05%9.920.41
05/16715720710720+0.63%3,60020億8872万+4.2%9.920.41
05/15715716709716-0.07%1,40020億7566万+3.7%9.860.4
05/12716716715716+0.42%1,20020億7711万+3.92%9.860.4
05/11712713712713+0.71%60020億6841万+3.78%9.820.4
05/10713713708708-0.7%1,60020億5390万+3.21%9.750.4
05/09715715703713+1.86%2,40020億6841万+4.24%9.820.4
05/08709715699700+0.43%3,00020億3070万+2.64%9.640.39
05/02699702696697+0.87%1,40020億2199万+2.35%9.60.39
05/01701701691691+0.07%2,60020億459万+1.62%9.520.39
04/28691691691691+0.44%20020億314万+1.69%9.510.39
04/276946946886880%1,00019億9443万+1.4%9.470.39
04/266886886886880%20019億9443万+1.55%9.470.39
04/25686688686688+1.1%1,20019億9443万+1.7%9.470.39
04/24676680676680+0.74%80019億7268万+0.74%9.370.38
04/206756756756750%20019億5817万+0.15%9.30.38
04/17675675675675-0.07%20019億5817万+0.3%9.30.38
04/146766766766760%1,60019億5962万+0.52%9.310.38
04/13683683676676-2.53%80019億5962万+0.52%9.310.38
04/12681693678693+2.21%1,20020億1039万+3.28%9.550.39
04/116786786786780%60019億6687万+1.19%9.340.38
04/10698698678678+1.73%2,20019億6687万+1.35%9.340.38
04/07665667665667+0.23%60019億3351万-0.37%9.180.38
04/06699699665665-4.93%5,00019億2916万-0.6%9.160.37
04/05700700700700+2.19%60020億2924万+4.72%9.640.39
04/04700700685685-2.14%1,60019億8573万+2.62%9.430.39
04/03696701676700+1.82%5,00020億2924万+5.03%9.640.39
03/31680687680687+2.16%2,20019億9298万+3.46%9.460.39
03/30673673673673-0.07%40019億5092万+1.43%9.270.38
03/28671673671673+0.07%40019億5237万+1.66%9.270.38
03/27676676669673+0.37%1,40019億5092万+1.74%9.270.38
03/24670670670670+0.3%40019億4367万+1.36%9.230.38
03/21668668668668+0.53%20019億3786万+1.21%9.20.38
03/17668668665665+0.23%40019億2771万+0.68%9.150.37
03/16663663663663-0.67%20019億2336万+0.45%9.130.37
03/15665668665668+0.53%1,00019億3641万+1.14%9.20.38
03/14661664660664+0.53%60019億2626万+0.61%9.150.37
03/13661661661661+0.08%20019億1611万+0.23%9.10.37
03/10660664660660-0.53%60019億1466万+0.15%9.090.37
03/08665665664664+1.69%3,00019億2481万+0.68%9.140.37
03/06653653653653+0.23%20018億9290万-0.84%8.990.37
03/03673673651651-1.51%2,60018億8855万-1.06%8.970.37
03/026616616616610%1,00019億1756万+0.61%9.110.37
03/01663663656661+0.08%3,60019億1756万+0.61%9.110.37
02/28665665659661-0.68%2,60019億1611万+0.69%9.10.37
02/276866866656650%4,60019億2916万+1.53%9.160.37
02/236656656656650%1,20019億2916万+1.68%9.160.37
02/22662665662665+0.76%40019億2916万+1.68%9.160.37
02/216606606606600%20019億1466万+1.07%9.090.37
02/20665665660660-0.15%40019億1466万+1.07%9.090.37
02/17661661661661+1.07%20019億1756万+1.38%9.110.37
02/16661661654654+0.54%1,40018億9725万+0.46%9.010.37
02/10651651651651-1.59%20018億8710万-0.08%8.960.37
02/09662662661661+1.54%1,00019億1756万+1.69%9.110.37
02/07654654651651-0.38%1,20018億8855万+0.31%8.970.37
02/06654654654654+0.08%20018億9580万+0.85%90.37
02/03653653653653-1.06%40018億9435万+0.77%90.37
02/02661661660660-1.27%80019億1466万+2.01%9.090.37
02/016696696686690%1,00019億3931万+3.48%9.210.38
01/31660669660669+1.21%60019億3931万+3.8%9.210.38
01/30656661655661+1.07%60019億1611万+2.72%9.10.37
01/27660660652654+0.38%1,40018億9580万+1.79%90.37
01/26659659651651-1.21%80018億8855万+1.56%8.970.37
01/25660660659659+1.54%1,20019億1175万+2.97%9.080.37
01/24651651649649+1.56%40018億8274万+1.72%8.940.37
01/23639639639639-0.78%20018億5373万+0.16%8.80.36