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
2017
06/30574644564640+12.28%3,877,400129億5398万+28.26%-9.06
06/29535590531570+7.95%2,358,500115億3714万+15.85%-8.07
06/28538539523528-2.58%518,000106億8703万+8.2%-7.47
06/27540546520542+2.07%899,000109億7040万+11.52%-7.67
06/26513531509531+3.51%553,300107億4775万+9.71%-7.51
06/23494529494513+3.22%849,900103億8342万+6.43%-7.26
06/225055064854970%428,400100億5957万+3.76%-7.03
06/21475500473497+3.76%377,300100億4019万+4.19%-7.02
06/20470486470479+1.48%268,70096億7656万+1.05%-6.76
06/19465475459472+1.29%205,70095億3515万-0.42%-6.67
06/16462468454466+0.65%224,90094億1394万-2.51%-6.58
06/15471474459463-2.11%183,80093億5334万-3.94%-6.54
06/14479481472473-0.63%97,30095億5535万-2.67%-6.68
06/13476481471476+0.21%120,70096億1596万-3.05%-6.72
06/12478482472475-0.63%123,60095億9576万-4.04%-6.71
06/09485488478478-0.42%137,20096億5636万-4.21%-6.75
06/08490492480480-0.83%172,20096億9676万-4.57%-6.78
06/07470497466484+1.68%314,00097億7757万-4.54%-6.84
06/06496496475476-3.05%298,60096億1596万-6.67%-6.72
06/05495504490491-1.41%208,10099億1898万-4.29%-6.93
06/02518519492498-2.73%412,600100億6039万-3.49%-7.03
06/01500522500512+4.07%846,700103億4321万-1.16%-7.23
05/31479497478492+2.71%396,80099億3918万-5.2%-6.95
05/30475483467479+1.27%280,30096億7656万-8.06%-6.76
05/29464477464473+1.72%288,30095億5535万-9.73%-6.68
05/26468471457465+0.65%256,50093億9374万-11.76%-6.57
05/25473483457462-2.94%493,80093億3313万-12.83%-6.52
05/24483488472476-1.86%312,50096億1596万-10.69%-6.72
05/23491495476485+0.41%836,70097億9777万-9.18%-6.85
05/22441497440483+10.27%2,512,00097億5737万-9.72%-6.82
05/19439447437438-1.35%588,60088億4830万-18.44%-6.19
05/18431446421444+4.47%1,597,40089億6951万-17.93%-6.27
05/17425438416425-10.15%4,634,90085億8568万-22.16%-6
05/16473473473473-17.45%57,20095億5535万-14.16%-6.68
05/15561578556573+0.35%183,200115億7551万+3.24%-8.09
05/12576580566571-1.38%182,000115億3511万+3.07%-8.06
05/11588591575579-1.19%137,400116億9672万+4.51%-8.18
05/10583589582586+0.51%139,500118億3813万+5.97%-8.28
05/09585596579583+0.34%233,700117億7753万+5.42%-8.23
05/08574586571581+2.29%302,400117億3712万+5.25%-8.2
05/02566574564568+0.35%187,900114億7450万+2.9%-8.02
05/01567568559566+0.89%164,800114億3410万+2.17%-7.99
04/28569572557561-0.53%184,300113億3309万+1.08%-7.92
04/27567577557564+0.36%315,400113億9370万+1.08%-7.96
04/26560572557562+1.81%228,600113億5329万+0.54%-7.94
04/25543554535552+2.41%143,700111億5128万-1.6%-7.8
04/24538547530539+0.19%168,400108億8866万-4.26%-7.61
04/21546554537538-0.92%195,000108億6846万-4.78%-7.6
04/20553554541543-1.09%215,900109億6946万-4.06%-7.67
04/19544567540549+0.73%544,900110億9067万-3%-7.75
04/18544549529545+2.44%241,000110億987万-3.71%-7.7
04/17507537507532+4.11%301,600107億4725万-6.17%-7.51
04/14520524507511-1.35%190,200103億2301万-10.19%-7.22
04/13510526503518-0.38%335,000104億6442万-9.44%-7.32
04/12542546517520-5.63%555,600105億483万-9.57%-7.34
04/11560560545551-1.61%277,400111億3108万-4.67%-7.78
04/105605665535600%266,200113億1289万-3.45%-7.91
04/07564567542560+1.08%408,200113億1289万-3.78%-7.91
04/06558562545554-1.6%399,300111億9168万-4.97%-7.82
04/05557567550563+1.44%368,600113億7350万-3.92%-7.95
04/04571572550555-2.97%472,100112億1188万-5.61%-7.84
04/03573582570572+0.35%306,800115億5531万-3.05%-8.08
03/31572586567570+0.35%286,500115億1491万-3.72%-8.05
03/30595596562568-3.73%596,000114億7450万-4.54%-8.02
03/29601603585590-1.99%548,300119億1894万-1.17%-8.33
03/28603613596602-0.17%280,300121億6136万+0.67%-8.5
03/27621632587603-2.9%1,004,800121億8156万+0.67%-8.52
03/24604638591621+3.33%1,110,700125億4519万+3.5%-8.77
03/23619632598601-2.75%903,300121億4116万+0.17%-8.49
03/22581655580618+3.17%2,565,700124億8458万+2.83%-8.73
03/21591605587599+2.57%1,070,600120億8278万-0.66%-8.45
03/17555586553584+5.99%856,500117億8021万-3.79%-8.24
03/16544554542551+1.29%441,400111億1455万-9.82%-7.77
03/15555558544544-3.03%453,800109億7335万-11.83%-7.67
03/14570571560561-2.6%428,400113億1626万-9.81%-7.91
03/135795825735760%284,600116億1884万-7.99%-8.12
03/105805815765760%220,300116億1884万-8.57%-8.12
03/09585588576576-2.21%384,600116億1884万-9.15%-8.12
03/08602602586589-1.83%476,600118億8107万-7.82%-8.31
03/07602607599600-0.66%260,400121億296万-6.83%-8.46
03/066076085996040%256,200121億8364万-6.79%-8.52
03/03603608600604+0.33%151,300121億8364万-7.5%-8.52
03/02612612601602-1.47%228,500121億4330万-8.51%-8.49
03/016076145976110%447,100123億2484万-7.84%-8.62
02/28622626609611-1.77%479,200123億2484万-8.26%-8.62
02/27627630620622-1.11%251,100125億4673万-7.16%-8.77
02/24626633623629+0.48%179,500126億8793万-6.54%-8.87
02/23631637622626-0.63%273,900126億2742万-7.53%-8.83
02/22627632623630+1.45%215,500127億810万-7.35%-8.88
02/21628628620621-0.32%163,000125億2395万-9.08%-8.76
02/20626632618623+0.16%199,600125億6429万-9.18%-8.78
02/17619624614622+0.32%219,200125億4412万-9.99%-8.77
02/16616629614620+0.81%384,200125億378万-10.79%-8.74
02/15655657615615-9.56%1,126,500124億295万-12.02%-8.67
02/14695699677680-2.3%265,300137億1383万-3.68%-9.59
02/13693708686696-0.29%244,900140億3651万-2.25%-9.81
02/10688707682698+3.1%424,800140億7684万-2.24%-9.84
02/09679690665677+0.15%259,100136億5332万-5.45%-9.54
02/08669679668676+0.9%139,800136億3316万-5.85%-9.53
02/07684685667670-2.05%182,500135億1215万-6.56%-9.45