株価チャート

2017/03/13～2017/08/04

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
201712/1, 株式分割 1→2
2017
08/042,0052,0652,0032,013-0.37%171,400269億7877万-13.44%-6.65
08/032,0232,0652,0002,020-0.98%243,400270億7931万-13.49%-6.67
08/022,0432,0902,0352,040+0.87%275,400273億4742万-13.15%-6.74
08/012,1652,1652,0182,023-6.58%579,000271億1282万-14.34%-6.68
07/312,2382,2482,0902,165-4.63%752,800290億2312万-8.3%-7.15
07/282,3252,3782,2552,270-2.47%400,800304億3071万-3.53%-7.5
07/272,3582,4002,3082,328-1.38%383,400312億153万-0.66%-7.69
07/262,4152,4232,3532,360-1.36%344,800316億3721万+1.24%-7.79
07/252,4432,4482,3902,393-2.84%618,400320億7289万+3.26%-7.9
07/242,3832,4952,3702,463+1.23%937,400330億1129万+6.93%-8.13
07/212,5852,5952,4232,433-6.44%1,381,600326億912万+6.46%-8.03
07/202,7052,7152,5552,600-5.63%1,362,800348億5456万+14.59%-8.59
07/192,5052,8252,4932,755+10.75%3,335,400369億3242万+22.5%-9.1
07/182,4482,5402,4202,488+2.68%911,400333億4643万+11.7%-8.22
07/142,3882,4702,3682,423+0.41%855,000324億7506万+9.22%-8
07/132,3352,6652,3202,413+4.32%3,545,400323億4101万+9.06%-7.97
07/122,2902,3352,2502,313+0.98%400,800310億45万+4.88%-7.64
07/112,3202,3652,2702,290-2.76%423,600306億9882万+3.9%-7.56
07/102,4202,4252,3402,355+0.21%517,200315億7018万+6.9%-7.78
07/072,3302,4082,2932,350-0.53%449,000315億316万+6.38%-7.76
07/062,2702,4402,2382,363+4.07%694,200316億7073万+7.09%-7.8
07/052,2902,3352,2382,270-0.98%404,200304億3071万+2.95%-7.5
07/042,4102,4482,2502,293-4.97%865,600307億3233万+3.73%-7.57
07/032,3602,4682,3352,413+5.35%1,047,400323億4101万+9.61%-7.97
06/302,2502,3702,2332,290+0.88%1,642,200306億9882万+4.71%-7.56
06/292,4052,6452,2582,270-4.22%3,928,800304億3071万+3.94%-7.5
06/282,2452,5252,1132,370+0.85%3,144,200317億7127万+9.22%-7.83
06/272,2002,3502,1682,350+17.5%1,032,000315億316万+9.2%-7.76
06/261,9932,0351,9782,000+0.76%190,400268億1120万-6.19%-6.61
06/232,0132,0181,9401,985-1.85%267,400266億1011万-6.68%-6.56
06/222,0152,0382,0052,023+0.75%122,000271億1282万-4.64%-6.68
06/212,0032,0531,9802,008-0.86%171,400269億1174万-4.95%-6.63
06/202,0502,0602,0132,0250%130,600271億4634万-3.85%-6.69
06/191,9952,0351,9852,025-0.12%216,400271億4634万-3.48%-6.69
06/162,0282,0551,9702,028-0.61%333,200271億7985万-3.04%-6.7
06/152,1032,1482,0202,040-2.63%382,000273億4742万-2.21%-6.74
06/142,1902,1982,0832,095-4.77%596,800280億8473万+0.77%-6.92
06/132,2552,2632,1752,200-2.44%420,000294億9232万+6.23%-7.27
06/122,3002,3782,2402,255-0.77%794,000302億2962万+9.52%-7.45
06/092,2752,3152,2402,273+0.78%335,800304億6422万+11.07%-7.51
06/082,2802,3452,2282,255-1.2%778,400302億2962万+11.14%-7.45
06/072,2882,5602,1432,283+0.66%3,014,800305億9828万+13.5%-7.54
06/062,4452,4732,2682,268-9.03%1,800,200303億9719万+13.89%-7.49
06/052,3602,6252,3402,493+8.84%3,017,800334億1345万+26.2%-8.23
06/022,3102,4752,2682,290-1.51%2,227,600306億9882万+17.62%-7.56
06/012,3552,3732,2582,325-2.72%1,748,200311億6802万+20.72%-7.68
05/312,1502,4202,1332,390+14.63%3,293,800320億3938万+25.59%-7.89
05/302,0652,1302,0082,085+1.46%555,000279億5067万+10.85%-6.89
05/292,1582,2382,0402,055-7.01%1,328,400275億4850万+9.6%-6.79
05/261,9382,2731,8682,210+14.95%1,883,200296億2637万+18.44%-7.3
05/251,9331,9501,8851,923+0.13%259,400257億7226万+3.98%-6.35
05/241,8801,9201,8501,920+3.78%138,200257億3875万+4.07%-6.34
05/231,8731,8931,8351,850-0.94%102,400248億36万+0.6%-6.11
05/221,8851,9351,8601,868+0.81%148,000250億3495万+1.61%-6.17
05/191,8231,9151,8151,853+3.06%262,600248億3387万+0.84%-6.12
05/181,8081,8631,7831,798-2.71%158,600240億9656万-2.52%-5.94
05/171,8151,8731,8031,848+1.09%122,200247億6684万+0.08%-6.1
05/161,8501,8751,8151,828-0.68%99,800244億9873万-0.95%-6.04
05/151,8681,9151,7931,840-3.03%260,400246億6630万-0.22%-6.08
05/121,8681,8981,8281,898+1.07%181,400254億3712万+2.79%-6.27
05/111,9231,9351,8781,878-1.31%122,200251億6901万+1.76%-6.2
05/101,9001,9581,8631,903+1.06%296,600255億415万+2.84%-6.28
05/091,9351,9401,8631,883-3.34%221,200252億3604万+1.43%-6.22
05/081,8601,9601,8281,948+5.84%397,800261億740万+4.48%-6.43
05/021,7901,8701,7901,840+2.51%198,800246億6630万-1.66%-6.08
05/011,8051,8301,7831,795-0.28%75,400240億6305万-4.47%-5.93
04/281,8431,8551,7851,800-2.7%111,400241億3008万-4.71%-5.94
04/271,7931,8851,7831,850+2.49%209,800248億36万-2.94%-6.11
04/261,7981,8251,7731,805+1.98%118,200241億9710万-5.94%-5.96
04/251,7501,8251,7431,770+1.14%124,600237億2791万-8.43%-5.85
04/241,8051,8151,7501,750-3.98%218,400234億5980万-10.3%-5.78
04/211,9551,9751,8181,823-6.18%545,800244億3170万-7.39%-6.02
04/201,8831,9481,8031,943+6.73%408,600260億4037万-2.24%-6.42
04/191,7781,8731,7751,820+1.39%203,200243億9819万-9%-6.01
04/181,8601,8631,7781,795-2.18%211,400240億6305万-11.27%-5.93
04/171,7531,8901,7531,835+3.67%291,600245億9927万-10.23%-6.06
04/141,8001,8751,7331,770-2.88%215,600237億2791万-14.37%-5.85
04/131,7631,8481,7181,823-0.55%215,000244億3170万-12.92%-6.02
04/121,9231,9601,8031,833-9.62%420,800245億6576万-13.36%-6.05
04/111,8502,0781,8502,028+10.04%975,200271億7985万-5.12%-6.7
04/101,8201,8651,7981,843+0.96%91,600246億9981万-14.38%-6.09
04/071,8101,8751,7351,825+0.83%212,600244億6522万-16.17%-6.03
04/061,8981,8981,7701,810-4.49%202,800242億6413万-17.84%-5.98
04/051,9001,9081,8301,895+1.07%218,000254億361万-14.91%-6.26
04/041,9801,9831,8081,875-5.9%388,400251億3550万-16.67%-6.19
04/032,0382,0551,9781,993-3.28%178,800267億1065万-12.46%-6.58
03/312,0752,0952,0352,060-0.24%106,400276億1553万-10.28%-6.8
03/302,1082,1432,0452,065-2.94%113,800276億8256万-10.8%-6.82
03/292,0532,1502,0502,128+4.42%141,600285億2041万-8.65%-7.03
03/282,0882,1352,0332,038-1.09%173,200273億1391万-12.89%-6.73
03/272,1902,2002,0502,060-6.79%287,600276億1553万-12.49%-6.8
03/242,1682,2602,1652,210+1.84%159,200296億2637万-6.79%-7.3
03/232,1702,1952,1482,170+0.58%99,400290億9015万-8.59%-7.17
03/222,1532,1832,1502,158-2.92%107,200289億2258万-9.35%-7.13
03/212,1802,2482,1402,223+1.48%271,600292億7965万-7.05%-7.21
03/172,2752,2752,1652,190-4.05%402,200288億5149万-9.2%-7.11
03/162,2502,2952,2232,283-0.11%188,800300億7011万-6.26%-7.41
03/152,3402,3452,2702,285-3.79%352,800301億304万-7.19%-7.42
03/142,3732,4052,3502,375+1.6%248,600312億8872万-4%-7.71
03/132,4152,4602,3282,338-2.6%431,400307億9469万-5.86%-7.59