株価チャート

2017/05/10～2017/09/29

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
09/291,9531,9601,9251,948+0.39%97,800261億2025万+7.66%-6.44
09/281,9951,9981,9201,940-2.27%192,000260億1966万+7.6%-6.41
09/271,9101,9931,9101,985+3.52%170,000266億2321万+10.46%-6.56
09/261,8731,9181,8431,918+1.46%109,200257億1789万+7.12%-6.34
09/251,8381,9351,8301,890+4.13%235,000253億4905万+5.76%-6.25
09/221,8751,8751,7951,815-2.29%130,200243億4314万+1.74%-6
09/211,8451,8881,8301,858+1.78%156,600249億1316万+4%-6.14
09/201,9001,9001,8181,825-2.67%179,600244億7726万+2.3%-6.03
09/191,8801,9051,8601,875+3.02%148,400251億4787万+5.28%-6.2
09/151,7851,8201,7731,820+2.54%73,000244億1020万+2.59%-6.01
09/141,8301,8351,7651,775-4.05%147,200238億665万-0.11%-5.87
09/131,8151,8631,7851,850+4.67%188,800248億1257万+3.7%-6.11
09/121,7931,7981,7401,768+3.51%143,000237億606万-1.31%-5.84
09/111,6981,7131,6751,708+4.59%76,800229億133万-5.19%-5.64
09/081,6481,6701,6251,633-0.91%66,200218億9541万-9.96%-5.39
09/071,6801,7031,6381,648+0.15%144,000220億9659万-9.92%-5.44
09/061,5751,6851,5581,645+0.61%198,800220億6306万-10.79%-5.44
09/051,7831,7881,6081,635-7.89%381,200219億2894万-12.05%-5.4
09/041,8151,8151,7601,775-3.92%149,200238億665万-5.64%-5.87
09/011,9101,9131,8301,848-2.38%165,800247億7903万-2.76%-6.1
08/311,8431,9201,8281,893+2.71%162,800253億8258万-1.43%-6.25
08/301,7801,8651,7701,843+4.24%224,600247億1197万-4.93%-6.09
08/291,7701,7801,7501,768-1.81%98,800237億606万-9.82%-5.84
08/281,7901,8031,7801,800+1.41%73,000241億4196万-9.46%-5.95
08/251,8051,8231,7751,775-1.39%77,600238億665万-11.82%-5.87
08/241,7781,8081,7501,800+1.55%133,200241億4196万-12.02%-5.95
08/231,8081,8281,7651,773-1.94%164,200237億7312万-14.99%-5.86
08/221,8481,8831,8001,808-2.69%157,000242億4255万-14.46%-5.97
08/211,8101,8781,8051,858+3.19%200,400249億90万-13.12%-6.13
08/181,8501,8631,7851,800-4.51%267,400241億3008万-16.67%-5.94
08/171,7901,9001,7901,885+4.58%398,200252億6955万-13.53%-6.23
08/161,7731,8201,7051,803+3.74%239,600241億6359万-17.96%-5.95
08/151,7481,8381,7251,738+1.16%329,200232億9223万-21.7%-5.74
08/141,5581,8081,5551,718-8.28%667,000230億2411万-23.43%-5.67
08/101,9251,9431,8431,873-3.97%291,200251億198万-17.47%-6.18
08/092,0132,0181,9431,950-3.7%209,400261億4092万-14.66%-6.44
08/082,0132,0381,9752,0250%175,200271億4634万-11.92%-6.69
08/072,0232,0632,0232,025+0.62%114,200271億4634万-12.49%-6.69
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