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
2017
09/291,5561,5871,5531,573+1.09%7,50043億1694万-0.19%-5.7
09/281,5441,5591,5431,556+0.78%4,90042億7028万-1.46%-5.64
09/271,5391,5571,5361,544+0.06%5,60042億3735万-2.46%-5.59
09/261,5451,5561,5351,543-0.13%5,40042億3460万-2.83%-5.59
09/251,5381,5691,5311,545+0.39%6,20042億4009万-3.13%-5.6
09/221,5531,6051,5191,539-1.47%16,00042億2363万-4.05%-5.58
09/211,5681,5981,5621,562+0.9%11,40042億8050万-3.04%-5.65
09/201,5261,5601,5181,548+1.44%14,70042億4213万-4.15%-5.6
09/191,5101,5291,5071,526+1.46%9,50041億8185万-5.63%-5.52
09/151,5031,5291,5011,504-0.46%11,00041億2156万-7.39%-5.44
09/141,5351,5381,5111,511-1.56%12,50041億4074万-7.47%-5.47
09/131,5551,5551,5311,535-1.03%10,70042億651万-6.57%-5.55
09/121,5571,5771,5361,551+0.52%14,60042億5036万-6.23%-5.61
09/111,5541,5641,5401,543-0.13%8,90042億2843万-7.27%-5.58
09/081,5631,5681,5401,545-1.09%6,80042億3391万-7.71%-5.59
09/071,6001,6011,5601,562+0.13%12,40042億8050万-7.24%-5.65
09/061,5101,5721,5101,560+0.26%21,80042億7502万-7.91%-5.64
09/051,6371,6371,5531,556-4.31%29,70042億6406万-8.69%-5.63
09/041,6881,6881,6001,626-4.07%14,00044億5589万-5.19%-5.88
09/011,6571,6971,6521,695+2.36%15,00046億4497万-1.74%-6.13
08/311,6401,6661,6401,656+0.85%6,90045億3810万-4.44%-5.99
08/301,6791,6791,6251,642-0.73%8,70044億9973万-5.85%-5.94
08/291,6501,6681,6251,654-2.42%13,60045億3262万-5.86%-5.98
08/281,6511,6961,6461,695+4.31%15,20046億4497万-4.02%-6.13
08/251,6281,6511,6211,625-0.91%14,00044億5315万-8.45%-5.88
08/241,6491,6661,6401,640-1.8%11,30044億9425万-8.12%-5.93
08/231,6721,6951,6701,670+0.06%14,00045億7646万-6.96%-6.04
08/221,7071,7221,6691,669-2.23%9,60045億7372万-7.48%-6.04
08/211,7691,7691,7071,707-3.5%7,50046億7598万-5.95%-6.17
08/181,6921,8171,6921,769+2.14%26,70048億4582万-3.07%-6.4
08/171,6511,7491,6511,732+4.91%32,30047億4446万-5.56%-6.26
08/161,5821,7001,5821,651+3.71%29,50045億2258万-10.47%-5.97
08/151,5601,6761,5571,592-7.44%87,20043億6096万-14.32%-5.76
08/141,7001,7351,6251,720-0.29%26,60047億1159万-8.22%-6.22
08/101,7531,7861,7251,725-2.27%16,40047億2529万-8.44%-6.24
08/091,7961,7961,7601,765-1.73%14,90048億3486万-6.86%-6.38
08/081,8091,8181,7921,796-0.33%12,90049億1978万-5.62%-6.49
08/071,8051,8081,8001,802-0.11%5,00049億3621万-5.8%-6.52
08/041,8181,8181,7951,804+0.61%9,10049億4169万-6.14%-6.52
08/031,8071,8161,7801,793-1.1%17,90049億1156万-7.19%-6.48
08/021,8001,8471,8001,813+0.44%15,20049億6635万-6.64%-6.56
08/011,8221,8241,7991,805-1.69%22,40049億4443万-7.53%-6.53
07/311,8501,8501,8031,836-1.13%35,70050億2935万-6.52%-6.64
07/281,9001,9091,8561,857-2.26%29,20050億8688万-5.88%-6.72
07/271,9681,9681,9001,900-1.66%15,10052億467万-4.23%-6.87
07/261,9531,9681,9321,932-1.68%12,60052億9232万-3.11%-6.99
07/251,9161,9741,9161,965+3.91%32,40053億8272万-1.9%-7.11
07/241,8911,9051,8671,891-0.73%17,60051億8001万-6.06%-6.84
07/211,9151,9381,9001,905+0.47%13,80052億1436万-5.93%-6.88
07/201,8851,9141,8711,896+0.9%18,80051億8973万-6.92%-6.85
07/191,8901,8931,8621,879-1.31%37,30051億4319万-8.25%-6.79
07/181,9161,9211,8941,904-1.7%24,50052億1162万-7.66%-6.88
07/141,9631,9731,9371,937-1.17%31,10053億195万-6.47%-7
07/132,0142,0141,9601,960-1.01%12,60053億6491万-5.68%-7.08
07/122,0102,0101,9801,980-0.6%31,50054億1965万-4.99%-7.15
07/112,0252,0251,9881,992-0.5%14,30054億5250万-4.69%-7.2
07/101,9902,0221,9742,002+0.65%12,60054億7987万-4.26%-7.23
07/071,9351,9971,9201,989+1.32%21,50054億4429万-5.1%-7.19
07/062,0082,0091,9391,963-2.24%29,40053億7312万-6.57%-7.09
07/051,9812,0251,9792,008+1.57%17,20054億9629万-4.88%-7.26
07/042,0412,0411,9631,977-3.04%30,20054億1144万-6.7%-7.14
07/032,0442,0452,0182,039+0.94%12,80055億8115万-4.18%-7.37
06/302,0202,0261,9802,020-2.27%28,70055億3338万-5.3%-7.3
06/292,0302,0722,0202,067+1.82%15,00056億6213万-3.37%-7.47
06/282,0702,0702,0262,030-1.93%33,10055億6077万-5.23%-7.34
06/272,0892,0942,0592,070-1%20,80056億7035万-3.36%-7.49
06/262,0322,1302,0322,091+1.01%40,80057億2787万-2.29%-7.56
06/232,1442,1702,0222,070-3.45%42,60056億7035万-3%-7.49
06/222,1302,1452,0702,144+0.66%23,00058億7305万+0.8%-7.75
06/212,1802,1802,1152,130-2.07%26,20058億3470万+0.61%-7.7
06/202,1802,2202,1682,175-1.49%18,50059億5797万+3.18%-7.87
06/192,1942,2102,1702,208+1.01%21,70060億4837万+5.29%-7.98
06/162,2122,2132,1732,186-1.53%28,70059億8810万+4.64%-7.91
06/152,2362,2502,1722,220+2.4%79,80060億8124万+6.63%-8.03
06/142,2402,2402,1002,168-2.65%43,00059億3880万+4.33%-7.84
06/132,1732,2472,1352,227+4.9%89,80061億42万+7.38%-8.05
06/122,2002,2002,1022,123+0.62%28,00058億1553万+2.61%-7.68
06/092,0992,1232,0782,110+0.52%22,20057億7992万+2.08%-7.63
06/082,1652,2002,0882,099-1.73%46,20057億4979万+1.7%-7.59
06/072,0792,1372,0682,136+5.27%32,60058億5114万+3.59%-7.72
06/062,1022,1022,0202,029-4.11%30,20055億5803万-1.27%-7.34
06/052,1202,1702,1002,116-0.19%22,90057億9635万+3.07%-7.65
06/022,2112,2232,0752,120-3.94%85,90058億731万+3.52%-7.67
06/012,2062,2632,1882,207+0.05%69,40060億4563万+8.35%-7.98
05/312,1832,2232,1672,206+0.41%51,50060億4289万+9.1%-7.98
05/302,1992,2592,1562,197+1.38%75,20060億1824万+9.3%-7.95
05/292,1802,2302,1012,167-0.55%109,60059億3606万+8.51%-7.84
05/262,2532,2792,1002,179+1.21%387,60059億6893万+9.77%-7.88
05/252,0032,1531,9802,153+7.11%127,70058億9771万+9.07%-7.79
05/242,0502,0501,9772,010-0.4%27,80055億599万+2.45%-7.27
05/231,9482,0401,9482,018+3.7%47,40055億2790万+3.38%-7.3
05/221,9381,9521,9051,946+1.94%13,80053億2600万+0.1%-7.03
05/191,9021,9701,9021,909+1.33%23,90052億2474万-1.5%-6.9
05/181,8961,8971,8501,884-1.77%28,50051億5631万-2.74%-6.81
05/171,8861,9301,8861,918+0.95%19,80052億4937万-1.03%-6.93
05/161,9581,9731,8801,900-4.86%75,90052億11万-1.96%-6.87
05/152,0082,0081,9611,997-0.75%26,70054億6558万+3.04%-7.22
05/122,0762,0982,0022,012-4.55%68,80055億664万+3.76%-7.27
05/112,1732,2732,0732,108+1.69%283,90057億6938万+8.88%-7.62
05/102,1022,1032,0302,073-1.43%38,60056億7359万+7.13%-7.49