株価チャート

2017/05/10～2017/09/29

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
09/29591594589589+0.17%9,80051億6835万-1.67%162.042.98
09/285925925865880%7,60051億5958万-1.84%161.762.98
09/27589593585588-2%58,10051億5958万-1.84%161.762.98
09/26602604588600-0.83%154,00052億6488万+0.17%165.063.04
09/256056086026050%43,20053億875万+1%166.443.06
09/22607610605605-0.33%23,60053億875万+0.83%166.443.06
09/216046086046070%14,00053億2630万+1.17%166.993.08
09/20606608604607+0.17%14,30053億2630万+1.34%166.993.08
09/19602608602606+0.33%8,40053億1752万+1.34%166.713.07
09/15604606600604+0.83%13,70052億9997万+1.17%166.163.06
09/14598602598599+0.34%4,50052億5610万+0.34%164.793.03
09/13603610595597-0.17%17,80052億3855万+0.17%164.243.02
09/12598602596598-0.17%12,20052億4733万+0.34%164.513.03
09/115985995985990%3,10052億5610万+0.67%164.793.03
09/08595601595599-0.17%7,00052億5610万+0.67%164.793.03
09/07595603595600+1.01%5,50052億6488万+1.01%165.063.04
09/06592595592594-0.34%5,10052億1223万+0.17%163.413.01
09/05604604595596-1.65%13,40052億2978万+0.51%163.963.02
09/046056065956060%19,90053億1752万+2.36%166.713.07
09/01605607601606+0.17%3,80053億1752万+2.54%166.713.07
08/31602605601605+0.67%3,10053億875万+2.37%166.443.06
08/30594603590601+1.01%14,00052億7365万+1.86%165.343.04
08/29599599595595-0.67%4,30052億2100万+1.02%163.693.01
08/28610610590599+1.53%12,70052億5610万+1.7%164.793.03
08/25596597590590-0.51%6,70051億7713万+0.34%162.312.99
08/24585594585593+1.19%5,70052億345万+0.85%163.143
08/23598598585586-0.51%8,50051億4203万-0.17%161.212.97
08/22606606585589-1.83%15,60051億6835万+0.34%162.042.98
08/21614625590600-2.28%30,10052億6488万+2.39%165.063.04
08/18611614605614+2.16%18,10053億8772万+4.78%168.913.11
08/17590611589601+2.21%22,00052億7365万+2.91%165.343.04
08/16589589587588+0.34%2,30051億5958万+0.68%161.762.98
08/15589589586586+0.17%3,10051億4203万+0.51%161.212.97
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