株価チャート

2017/02/07~2017/06/30

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
20221/1, 株式分割 1→3
2017
06/30450456447456-0.8%542,10092億4170万+6.96%61.326.62
06/29467468447459+1.25%1,095,00093億1606万+8.33%61.816.67
06/28446483438454+2.87%4,537,80092億113万+7.5%61.056.59
06/27449450438441-1.05%540,60089億4423万+5%59.346.4
06/26433449431446+3%1,264,20090億3888万+6.87%59.976.47
06/23440441421433-0.92%668,40087億7522万+4.51%58.226.28
06/22429438423437+1.47%616,80088億5634万+6.5%58.766.34
06/21433439424430-0.46%772,50087億2789万+5.99%57.916.25
06/20445445429432+4.09%2,141,40087億6846万+7.55%58.186.28
06/19404416403415+3.57%396,00084億2367万+4.09%55.896.03
06/16400410398401+0.33%237,60081億3296万+1.26%53.965.82
06/15404407397400-2.04%389,70081億592万+1.44%53.785.8
06/144144194054080%418,50082億7494万+3.82%54.95.92
06/13409412404408-0.16%250,80082億7494万+4.08%54.95.92
06/12414418404409-3.46%675,60082億8846万+4.79%54.995.93
06/09400432399423+5.13%1,000,80085億8592万+8.83%56.976.15
06/08407411402403-0.49%380,70081億6677万+4.32%54.185.85
06/07403412403405+0.66%525,30082億733万+5.11%54.455.88
06/06419419402402-4.13%824,10081億5324万+4.96%54.095.84
06/05431436417419-2.48%868,20085億479万+9.77%56.436.09
06/02447448424430-2.86%1,290,60087億2113万+13.46%57.866.24
06/01452456433443-0.9%1,355,40089億7803万+17.73%59.576.43
05/31440463427447+0.9%3,466,20090億5916万+20.07%60.16.49
05/30425443417443+6.16%2,841,90089億7803万+20.29%59.576.43
05/29402422399417+4.77%1,462,80084億5747万+14.56%56.116.05
05/26412419396398-2.93%1,084,50080億7212万+10.25%53.565.78
05/25411414395410+0.99%1,937,70083億1550万+14.21%55.175.95
05/24376420369406+11.64%2,340,60082億3437万+13.73%54.635.89
05/23367372352364+1.49%641,10073億7578万+2.73%48.945.28
05/22341358340358+5.08%383,10072億6761万+1.51%48.225.2
05/19339346339341-0.1%258,90068億9167万-3.13%45.724.93
05/18332341330341+0.39%325,80068億9841万-3.03%45.774.94
05/17343344337340-0.97%348,90068億7146万-3.41%45.594.92
05/16339347338343+0.29%428,40069億3883万-2.74%46.044.97
05/15354355338342-4.91%619,20069億1862万-3.02%45.94.95
05/12369370359360-3.14%257,40072億7567万+1.69%48.275.21
05/11372379370372+0.18%194,40075億1145万+4.99%49.845.38
05/10374377367371-0.89%267,90074億9798万+4.51%49.755.37
05/09373383368374+0.9%369,00075億6535万+5.45%50.195.42
05/08367374365371+2.68%336,60074億9798万+4.21%49.755.37
05/02363363357361+1.21%241,20073億261万+1.21%48.455.23
05/01362365352357-0.37%262,80072億1503万0%47.875.17
04/28373377358358-5.45%531,00072億4198万+0.37%48.055.18
04/27357380355379+6.76%726,30076億5966万+5.87%50.825.48
04/26351359350355+2.11%318,30071億7461万-0.84%47.65.14
04/25338350336348+2.76%247,50070億2641万-3.16%46.625.03
04/24350351338338-2.59%174,90068億3778万-6.02%45.374.9
04/21352352341347+0.29%142,80070億1967万-3.79%46.575.03
04/20351355345346-1.52%169,20069億9946万-4.33%46.445.01
04/19348358347352+1.05%217,20071億725万-3.12%47.155.09
04/18348353340348+0.68%169,80070億3314万-4.66%46.665.04
04/17330346330346+4.12%233,10069億8599万-5.81%46.355
04/14333344330332-1.58%260,10067億978万-10.51%44.524.8
04/13322339319337+3.05%404,10068億1757万-9.8%45.234.88
04/12338342326327-5.67%718,50066億1547万-12.94%43.894.74
04/11356356342347-2.62%296,10070億1293万-8.2%46.535.02
04/10352362351356+0.66%193,50072億156万-6.23%47.785.16
04/07352359335354+1.63%497,10071億5440万-7.09%47.475.12
04/06362364342348-5.34%703,20070億3988万-8.81%46.715.04
04/05373379360368+1.1%530,70074億3735万-4.17%49.345.32
04/04380388357364-4.04%687,30073億5651万-5.21%48.815.27
04/03384385376379-1.73%284,70076億6640万-1.22%50.865.49
03/31399406385386-0.09%684,60078億113万+0.52%51.765.58
03/30390397383386-1.61%497,40078億787万+0.61%51.85.59
03/29369393369393+7.68%698,70079億3587万+2.52%52.655.68
03/28367373361365-1.35%487,80073億6998万-4.79%48.95.28
03/27383383369370-3.9%363,00074億7103万-3.73%49.575.35
03/24380385378385+1.94%298,50077億7418万-0.09%51.585.57
03/23378382371377+0.09%340,20076億2598万-1.99%50.65.46
03/22361382359377+1.71%821,70076億1924万-2.08%50.555.45
03/21366378353371-0.09%929,40074億9124万-3.72%49.75.36
03/17374379370371-1.42%445,80074億9798万-4.13%49.755.37
03/16369382369376+1.16%552,00076億577万-3.26%50.465.44
03/15385385371372-4.62%972,60075億1819万-4.62%49.885.38
03/14400403387390-4.02%989,10078億8197万-0.26%52.295.64
03/13432432397406-4.77%1,736,10082億1207万+3.66%54.485.88
03/10420427419427+3.56%1,599,90086億2301万+8.29%57.216.17
03/09396414393412+5.1%1,519,80083億2660万+4.57%55.245.96
03/08388393383392+1.12%418,20079億2239万-0.76%52.565.67
03/07394399386388-1.69%577,50078億3481万-2.6%51.985.61
03/06380396380394+3.77%948,60079億6955万-2.63%52.885.71
03/03383388379380-0.44%487,20076億7987万-7.77%50.955.5
03/02379389378382+1.06%798,00077億1355万-9.13%51.185.52
03/01380382369378+0.09%657,00076億3271万-11.55%50.645.46
02/28374386369377+1.16%730,50076億2598万-13.06%50.65.46
02/27374379369373-0.71%434,10075億3840万-14.84%50.025.4
02/24377382369376+0.09%714,00075億9229万-15.01%50.375.44
02/23373378366375-0.09%890,40075億8556万-15.84%50.335.43
02/22386388374376-2.42%755,40075億9229万-16.52%50.375.44
02/21393398381385-2.86%1,126,20077億8092万-15.2%51.625.57
02/20389408388396+2.85%1,603,80080億997万-13.46%53.145.73
02/17385396384385+0.7%1,009,50077億8766万-16.41%51.675.58
02/16383390381383+0.09%541,80077億3376万-17.88%51.315.54
02/15396398375382-1.63%1,219,80077億2703万-19%51.275.53
02/14409411388389-6.5%1,252,50078億5502万-18.18%52.125.62
02/13411425407416+2.97%934,80084億70万-12.86%55.746.01
02/10410412401404+0.58%701,70081億5818万-15.37%54.135.84
02/09407415401401-2.27%886,20081億1102万-15.86%53.815.81
02/08423426405411-2.69%1,283,10082億9965万-13.91%55.075.94
02/07440441421422-4.52%965,40085億2870万-11.34%56.596.11