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
20216/1, 株式分割 1→2
2017
05/31471518465505+13.87%3,352,60054億4036万+77.82%66.033.64
05/30444444437444+20.35%810,80047億7782万+61.86%57.993.2
05/29369369369369+15.34%60,80039億6985万+38.53%48.182.66
05/26320320320320+18.55%88,80034億4197万+22.41%41.782.3
05/25278278268270-2.88%72,00029億332万+4.46%35.241.94
05/24267280267278+3.35%109,20029億8950万+7.98%36.282
05/23277277267269-2.54%60,00028億9255万+5.29%35.111.93
05/22275281275276+1.85%119,60029億6796万+8.89%36.021.99
05/19258281255271+5.46%248,60029億1409万+7.77%35.371.95
05/18252260244257-1.35%130,00027億6327万+2.6%33.541.85
05/17264264258260-1.14%15,80028億98万+4.42%341.87
05/16262263258263+1.54%11,40028億3329万+6.05%34.391.89
05/15263263258259-1.33%14,40027億9020万+4.44%33.871.87
05/12264265259263+0.38%19,20028億2791万+6.28%34.321.89
05/11261266256262+0.97%28,00028億1713万+5.87%34.191.88
05/10256262256259+1.37%14,40027億9020万+4.86%33.871.87
05/092532612532560%17,40027億5250万+3.02%33.411.84
05/08262265251256-0.58%34,00027億5250万+2.61%33.411.84
05/02257260255257+0.78%19,80027億6866万+2.8%33.61.85
05/01262262248255-1.92%36,40027億4711万+1.59%33.341.84
04/28263268253260-0.38%33,20028億98万+3.17%341.87
04/27252263250261+4.4%25,20028億1175万+3.16%34.131.88
04/26248252246250+2.04%23,60026億9325万-1.57%32.691.8
04/25242246242245+1.24%4,80026億3938万-4.3%32.031.77
04/24247249242242-0.62%35,40026億706万-6.2%31.641.74
04/21247248244244-1.02%14,80026億2322万-5.98%31.841.75
04/202472472412460%32,20026億5015万-5.38%32.171.77
04/19249249244246+0.41%13,00026億5015万-5.75%32.171.77
04/18246248236245+1.24%40,20026億3938万-6.49%32.031.77
04/17230243230242+5.91%45,60026億706万-7.98%31.641.74
04/14235249228229+0.44%168,60024億6163万-13.77%29.881.65
04/13222229222228-0.66%54,20024億5085万-14.79%29.751.64
04/12241241229229-4.38%80,60024億6701万-14.55%29.941.65
04/11236243235240+1.91%43,20025億8013万-11.3%31.321.73
04/10243243235235-3.49%75,40025億3165万-13.28%30.731.69
04/07239247239244+1.67%47,60026億2322万-10.48%31.841.75
04/06247248233240-2.84%117,00025億8013万-12.27%31.321.73
04/05250255241247-1.99%64,20026億5554万-9.71%32.231.78
04/04266266247252-6.33%156,60027億940万-8.21%32.881.81
04/03272275265269-7.09%169,40028億9255万-2.72%35.111.93
03/31292295287289+0.35%62,40031億1339万+5.09%37.792.08
03/30283288283288+2.13%30,40031億262万+5.49%37.662.08
03/29279285279282+0.71%36,40030億3798万+3.68%36.872.03
03/28275284275280+1.63%35,00030億1644万+3.7%36.612.02
03/27282282272276-1.78%27,60029億6796万+2.42%36.021.99
03/24290295270281-3.44%153,60030億2182万+4.66%36.682.02
03/23298315288291-3.65%173,00031億2955万+8.8%37.982.09
03/22283312282302+4.87%351,40032億4805万+13.77%39.422.17
03/21275293275288+6.28%163,60030億9723万+9.32%37.592.07
03/172732782692710%33,00029億1409万+3.24%35.371.95
03/16273273268271-0.73%30,00029億1409万+3.64%35.371.95
03/15277282272273-0.91%115,60029億3564万+4.81%35.631.96
03/14270277270275+1.66%44,40029億6257万+6.18%35.961.98
03/13273282269271-2.17%77,20029億1409万+4.84%35.371.95
03/10282282277277-0.18%63,20029億7873万+7.17%36.151.99
03/09273283273277+2.4%115,60029億8412万+7.78%36.222
03/08270274268271+1.12%60,80029億1409万+5.66%35.371.95
03/07262275260268+2.69%132,40028億8177万+4.9%34.981.93
03/06257265257261+1.17%80,40028億636万+2.16%34.061.88
03/03263269258258-3.01%121,40027億7404万+1.38%33.671.86
03/02265273261266+2.12%129,80028億6023万+4.53%34.721.91
03/01268275258260-2.8%266,60028億98万+2.36%341.87
02/28283285268268-7.12%938,20028億8177万+5.31%34.981.93
02/27272288270288+16.13%556,80031億262万+13.83%37.662.08
02/24251251248248-0.6%11,40026億7170万-1.59%32.431.79
02/23250251245250-0.6%27,60026億8786万-0.99%32.621.8
02/22249252248251+1.01%21,00027億402万-0.4%32.821.81
02/21246250246249+1.43%6,80026億7709万-1.39%32.491.79
02/20246247245245-1.01%18,40026億3938万-2.78%32.041.77
02/17248248246248-0.6%19,40026億6631万-1.79%32.361.78
02/16252253248249-1.39%27,00026億8247万-0.8%32.561.79
02/152532532502530%18,40027億2018万+0.6%33.021.82
02/14251253250253+0.8%19,00027億2018万+0.2%33.021.82
02/13248251248251+0.6%17,00026億9863万-0.6%32.751.8
02/10253254248249-0.8%13,80026億8247万-1.19%32.561.79
02/09249255249251+1.01%30,60027億402万-0.79%32.821.81
02/08251251244249-1.39%43,00026億7709万-1.78%32.491.79
02/07257257252252-0.98%16,00027億1479万-0.4%32.951.82
02/062552552532550%17,00027億4172万+0.59%33.281.83
02/03255256254255-0.2%8,60027億4172万+0.59%33.281.83
02/022552582552550%25,40027億4711万+0.79%33.341.84
02/012532562532550%7,40027億4711万+0.79%33.341.84
01/31252255252255+1.19%10,40027億4711万+1.19%33.341.84
01/30253255252252-0.98%13,40027億1479万+0.4%32.951.82
01/27258258253255-1.17%24,60027億4172万+1.39%33.281.83
01/26259259255258-0.39%23,00027億7404万+3%33.671.86
01/25255261254259+1.97%41,60027億8482万+3.4%33.81.86
01/242562562502540%30,40027億3095万+1.81%33.151.83
01/23250254248254+2.22%18,80027億3095万+1.81%33.151.83
01/20246249245248+1.43%13,40026億7170万0%32.431.79
01/19248252245245-1.41%21,80026億3399万-1.41%31.971.76
01/18247248245248+0.4%8,20026億7170万0%32.431.79
01/172462482452470%14,40026億6093万0%32.31.78
01/16244247243247+1.44%25,00026億6093万0%32.31.78
01/13244249240244-1.81%81,80026億2322万-1.02%31.841.75
01/12258258247248-2.55%81,80026億7170万+0.81%32.431.79
01/11258262254255-4.86%239,40027億4172万+3.88%33.281.83
01/10260268258268+3.68%117,80028億8177万+9.18%34.981.93
01/06258260254258-0.39%61,40027億7943万+5.74%33.731.86
01/05261261257259+0.39%52,40027億9020万+6.58%33.871.87