株価チャート

2017/03/21～2017/08/14

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
08/14583587583585-0.51%3,40051億3325万+0.34%160.942.96
08/10588588585588+0.34%6,20051億5958万+0.86%161.762.98
08/095875875825860%9,70051億4203万+0.51%161.212.97
08/085865865845860%6,70051億4203万+0.51%161.212.97
08/075865875855860%3,90051億4203万+0.51%161.212.97
08/04585588582586+0.17%7,90051億4203万+0.51%161.212.97
08/035845855835850%4,10051億3325万+0.34%160.942.96
08/02586586584585+0.34%6,60051億3325万+0.34%160.942.96
08/01584584582583+0.34%2,10051億1570万0%160.382.95
07/31586586581581-0.34%5,20050億9815万-0.17%159.832.94
07/28585585580583-0.17%11,70051億1570万+0.17%160.382.95
07/27584584581584+0.17%4,50051億2448万+0.34%160.662.96
07/265805835805830%2,90051億1570万+0.17%160.382.95
07/25579583579583-0.17%3,50051億1570万+0.17%160.382.95
07/24582584580584+0.17%5,90051億2448万+0.34%160.662.96
07/21583584580583-0.17%6,90051億1570万+0.17%160.382.95
07/20582584580584+0.86%3,30051億2448万+0.34%160.662.96
07/195805835795790%2,80050億8060万-0.52%159.282.93
07/18580584577579+0.35%4,80050億8060万-0.52%159.282.93
07/14584584577577-0.52%5,10050億6305万-0.69%158.732.92
07/13581581578580-0.68%5,80050億8938万-0.17%159.562.94
07/12583587583584+0.34%4,40051億2448万+0.52%160.662.96
07/11582587580582-0.17%7,10051億693万+0.17%160.112.95
07/10584584583583+0.69%3,10051億1570万+0.34%160.382.95
07/07579584578579-0.86%8,30050億8060万-0.34%159.282.93
07/06583586579584+0.17%3,50051億2448万+0.52%160.662.96
07/05581589580583-0.68%12,60051億1570万+0.52%160.382.95
07/04586588585587+0.17%7,30051億5080万+1.21%161.492.97
07/03586587585586+0.34%5,10051億4203万+1.21%161.212.97
06/30585585583584+0.17%5,80051億2284万+1.04%160.612.96
06/295845855835830%3,60051億1407万+0.87%160.332.95
06/285845845805830%4,60051億1407万+1.04%160.332.95
06/27582583579583+0.69%4,80051億1407万+1.04%160.332.95
06/26584585575579-0.34%9,20050億7898万+0.35%159.232.93
06/23579583578581+0.35%6,60050億9653万+0.69%159.782.94
06/22580581579579-0.69%6,80050億7898万+0.52%159.232.93
06/215845855815830%4,90051億1407万+1.22%160.332.95
06/20581585581583-0.34%5,80051億1407万+1.39%160.332.95
06/19581587577585+1.21%12,40051億3162万+1.92%160.882.96
06/165805815785780%6,90050億7021万+0.7%158.962.93
06/15580580576578+0.17%2,60050億7021万+0.87%158.962.93
06/14578579577577-0.17%5,00050億6144万+0.7%158.682.92
06/13579579577578+0.17%3,50050億7021万+0.87%158.962.93
06/125785795765770%3,10050億6144万+0.87%158.682.92
06/09575580572577-0.17%8,60050億6144万+0.87%158.682.92
06/08579581578578-0.34%5,00050億7021万+1.23%158.962.93
06/07576580575580+0.69%4,90050億8776万+1.58%159.512.94
06/06580580576576+0.35%5,80050億5267万+1.05%158.412.92
06/05579580573574-0.52%9,80050億3512万+0.88%157.862.91
06/02578579571577+0.35%10,00050億6144万+1.41%158.682.92
06/01569575569575+1.05%8,40050億4390万+1.23%158.132.91
05/31578578569569+0.18%6,40049億9126万+0.35%156.482.88
05/30572572567568-0.87%9,10049億8249万+0.18%156.212.88
05/29570576570573+0.53%4,80050億2635万+1.24%157.582.9
05/26578580570570-1.04%3,10050億4万+0.88%156.762.89
05/25575579572576+0.17%3,90050億5267万+1.95%158.412.92
05/24576579574575-0.17%2,80050億4390万+1.95%158.132.91
05/23574579570576+1.05%10,40050億5267万+2.31%158.412.92
05/22563572563570+0.35%16,80049億9890万+1.42%156.722.89
05/19561568561568+0.18%14,30049億8136万+1.25%156.172.88
05/18563568563567-0.18%4,40049億7259万+1.07%155.92.87
05/17567569566568-0.18%4,20049億8136万+1.25%156.172.88
05/16570570568569+0.35%3,70049億9013万+1.61%156.452.88
05/15569570567567-0.18%5,70049億7259万+1.43%155.92.87
05/12571572566568-0.35%4,60049億8136万+1.61%156.172.88
05/11567570567570+0.53%4,90049億9890万+1.97%156.722.89
05/105655685605670%7,40049億7259万+1.8%155.92.87
05/09570572560567-0.35%9,60049億7259万+1.8%155.92.87
05/08566570558569+0.18%11,90049億9013万+2.15%156.452.88
05/02568572555568+0.71%8,90049億8136万+1.79%156.172.88
05/01556564556564+0.53%6,50049億4628万+1.08%155.072.86
04/28559568559561+0.54%7,70049億1997万+0.36%154.252.84
04/27566566551558-0.36%5,50048億9366万-0.36%153.422.83
04/26556564556560-0.18%4,00049億1120万-0.18%153.972.84
04/25555563555561+1.26%2,90049億1997万-0.36%154.252.84
04/24560569553554-0.72%4,90048億5858万-1.77%152.322.8
04/21556559556558+0.72%2,80048億9170万-1.41%153.362.82
04/20551557551554+0.91%4,50048億5664万-2.29%152.262.8
04/195595595495490%4,70048億1280万-3.51%150.892.78
04/18555556548549-1.44%3,00048億1280万-3.85%150.892.78
04/17550564550557+1.27%2,90048億8294万-2.62%153.092.82
04/14554557550550+0.36%3,50048億2157万-4.18%151.162.78
04/13545560545548+0.18%5,50048億404万-4.86%150.612.77
04/12571571546547-3.87%19,20047億9527万-5.2%150.342.77
04/11575575563569+0.18%7,60049億8813万-1.73%156.382.88
04/10567570557568+1.97%12,20049億7937万-2.07%156.112.87
04/07553563551557+1.83%7,80048億8294万-4.13%153.092.82
04/06556556546547-1.62%12,00047億9527万-6.01%150.342.77
04/055615625515560%4,80048億7417万-4.79%152.812.81
04/04549556545556+2.39%14,20048億7417万-4.96%152.812.81
04/03565580540543-3.89%52,40047億6020万-7.34%149.242.75
03/31569572565565-0.7%9,10049億5505万-3.91%155.352.86
03/30572577564569-0.18%18,60049億9013万-3.23%156.452.88
03/29569574560570-1.89%25,70049億9890万-3.23%156.722.89
03/28589589580581-0.85%82,60050億9537万-1.36%159.752.94
03/27591591582586-0.17%41,50051億3922万-0.68%161.122.97
03/24585595585587-1.34%9,30051億4799万-0.51%161.42.97
03/23581595581595+1.19%11,60052億1815万+1.02%163.63.01
03/22594594585588-1.34%11,00051億5676万-0.17%161.672.98
03/21593597593596+0.17%8,80052億2692万+1.19%163.873.02