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
05/31200202198201+0.5%103,20056億8737万+1.01%11.132.57
05/30202202199200-0.5%83,40056億5908万+0.5%11.072.55
05/29206206201201-2.43%212,80056億8737万+1.01%11.132.57
05/26204209204206+0.98%250,60058億2885万+4.04%11.42.63
05/25206207204204-0.97%120,90057億7226万+3.03%11.292.6
05/24203208201206+1.98%249,30058億2885万+4.57%11.42.63
05/23203206202202-0.49%150,80057億1567万+3.06%11.182.58
05/22199203199203+2.53%146,30057億4396万+3.57%11.242.59
05/19199200198198-0.5%89,90056億249万+1.54%10.962.53
05/18197200196199-1.97%162,00056億3078万+2.05%11.012.54
05/172032032012030%77,60057億4396万+3.57%11.242.59
05/16203206202203-0.98%178,40057億4396万+3.57%11.242.59
05/15202205201205+0.49%152,70058億56万+4.59%11.352.62
05/12206206201204+0.99%214,70057億7226万+4.08%11.292.6
05/11198206198202+1%273,20057億1567万+3.06%11.182.58
05/10201201197200+0.5%214,80056億5908万+2.04%11.072.55
05/09198204198199+0.51%244,60056億3078万+1.02%11.012.54
05/08195200194198+2.59%250,20056億249万0%10.962.53
05/02194194191193+0.52%78,90054億6101万-2.53%10.682.46
05/01194194190192+1.05%69,70054億3271万-3.52%10.632.45
04/28195195190190-2.56%112,70053億7612万-4.52%10.522.43
04/27195197192195+0.52%128,20055億1760万-2.5%10.792.49
04/26195197193194+1.04%103,90054億8931万-3.48%10.742.48
04/25190192188192+2.67%156,10054億3271万-4.48%10.632.45
04/24194195187187-3.61%215,90052億9124万-7.43%10.352.39
04/21194194192194+0.52%67,60054億8931万-4.9%10.742.48
04/201951951921930%177,00054億6101万-5.85%10.682.46
04/191921971921930%121,50054億6101万-6.31%10.682.46
04/18193196192193+1.05%139,50054億6101万-6.76%10.682.46
04/17183191183191+3.24%230,70054億442万-8.17%10.572.44
04/14187188184185-1.6%167,20052億3465万-11.9%10.242.36
04/13187188183188+0.53%370,10053億1953万-10.9%10.412.4
04/12200203187187-6.5%685,30052億9124万-12.21%10.352.39
04/11198205196200-6.1%767,60056億5908万-6.54%11.072.55
04/10207217206213+3.9%445,70060億2692万-0.93%11.792.72
04/07203207202205+0.99%241,70058億56万-4.65%11.352.62
04/06207207203203-2.4%278,00057億4396万-6.02%11.242.59
04/05205210205208+1.46%124,80058億8544万-4.15%11.512.65
04/04211211205205-3.3%224,60058億56万-5.53%11.352.62
04/03215215210212-0.47%144,30059億9862万-2.75%11.732.71
03/31215217213213-0.47%122,30060億2692万-2.74%11.792.72
03/30215216212214-1.38%149,90060億5521万-2.28%11.852.73
03/29208217208217+4.83%269,80061億4010万-1.36%12.012.77
03/28205209205207+0.49%107,10058億5715万-5.91%11.462.64
03/27210210204206-1.44%263,90058億2885万-6.79%11.42.63
03/24211211209209-0.48%166,60059億1374万-5.43%11.572.67
03/23213214209210-0.94%305,80059億4203万-5.41%11.622.68
03/22216218212212-2.3%339,20059億9862万-4.5%11.732.71
03/21220221217217-0.91%216,70061億4010万-2.69%12.012.77
03/17220220219219-0.45%195,70061億9669万-1.79%12.122.8
03/16222223219220-0.9%294,30062億2499万-1.35%12.182.81
03/15222222220222-0.45%210,60062億8158万-0.89%12.292.83
03/14223224221223-0.45%239,50063億987万-0.45%12.342.85
03/13226226224224-0.44%164,70063億3817万+0.45%12.42.86
03/10227228224225+0.9%655,20063億6646万+0.9%12.452.87
03/092232232212230%203,30063億987万0%12.342.85
03/082232242222230%172,20063億987万0%12.342.85
03/072222252222230%192,70063億987万0%12.342.85
03/06223224222223-0.45%136,50063億987万0%12.342.85
03/03223224222224+0.45%250,40063億3817万+0.45%12.42.86
03/02224224222223+0.45%172,70063億987万0%12.342.85
03/01221224221222+0.45%147,30062億8158万-0.45%12.292.83
02/28223224221221-1.34%268,30062億5328万-0.9%12.232.82
02/272252252222240%161,50063億3817万+0.45%12.42.86
02/242242272242240%267,50063億3817万+0.45%12.42.86
02/232242242222240%110,50063億3817万0%12.42.86
02/22225227224224-0.44%165,90063億3817万0%12.42.86
02/21224227223225+0.45%251,20063億6646万+0.45%12.452.87
02/20223225223224+0.45%117,20063億3817万-0.44%12.42.86
02/17223224222223+0.45%143,80063億987万-1.33%12.342.85
02/16223224221222-0.89%173,80062億8158万-2.2%12.292.83
02/15225225222224-0.44%254,30063億3817万-1.32%12.42.86
02/14226226222225-0.44%305,00063億6646万-1.32%12.452.87
02/13224226223226+0.89%166,80063億9476万-0.88%12.512.88
02/10223224222224+0.45%178,70063億3817万-2.18%12.42.86
02/092232232202230%171,20063億987万-2.62%12.342.85
02/08219224219223+1.83%244,90063億987万-3.04%12.342.85
02/072182202172190%145,00061億9669万-4.78%12.122.8
02/062202212182190%150,30061億9669万-4.78%12.122.8
02/03219221217219+0.46%287,80061億9669万-5.19%12.122.8
02/02221222218218-1.36%409,10061億6840万-5.63%12.072.78
02/01223224221221-1.34%327,80062億5328万-4.74%12.232.82
01/31225225222224-0.88%302,10063億3817万-3.45%12.42.86
01/30228228224226-0.44%300,10063億9476万-2.59%12.512.88
01/27224229224227+1.34%448,40064億2305万-2.58%12.562.9
01/262252262232240%502,40063億3817万-3.86%12.42.86
01/25225226223224+0.9%377,80063億3817万-4.27%12.42.86
01/24226228221222-2.2%787,10062億8158万-5.13%12.292.83
01/23233233226227-2.16%749,00064億2305万-3.4%12.562.9
01/20234235231232-0.85%475,40065億6453万-1.69%12.842.96
01/19238241234234-0.43%658,70066億2112万-0.85%12.952.99
01/18237239231235-2.08%1,115,80066億4942万-0.42%13.013
01/17263263240240-5.51%2,262,90067億9089万+1.69%13.283.06
01/16242258240254+5.39%2,474,40071億8703万+7.63%14.063.24
01/13235241235241+2.55%404,50068億1919万+2.55%13.343.08
01/12238239235235-0.84%340,00066億4942万+0.43%13.013
01/11236238236237+0.42%318,30067億601万+1.28%13.123.02
01/102392432352360%652,60066億7771万+0.85%13.063.01
01/062342382342360%317,80066億7771万+0.85%13.063.01
01/05233238232236+1.72%486,70066億7771万+1.29%13.063.01