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
09/29453460452457+1.11%15,10031億8687万-4.99%15.652.13
09/28466467450452-2.8%49,80031億5200万-6.22%15.472.1
09/27453474450465-6.63%157,40032億4266万-3.73%15.922.17
09/26493499492498+1.01%69,20034億7278万+2.89%17.052.32
09/25493495488493+1.23%36,70034億3792万+2.28%16.882.3
09/224834884834870%21,30033億9607万+1.46%16.672.27
09/21495495483487-1.42%32,80033億9607万+1.88%16.672.27
09/20498502488494-1.2%34,70034億4489万+3.78%16.912.3
09/19512515495500-1.96%59,30034億8673万+5.71%17.122.33
09/15514519510510-1.92%35,70035億5646万+8.51%17.462.37
09/14510521507520+4.21%104,80036億2620万+11.35%17.82.42
09/13489499485499+2.25%55,30034億7976万+7.78%17.082.32
09/12490490485488-0.2%16,00034億305万+6.09%16.712.27
09/11485490484489+2.3%29,90034億1002万+6.77%16.742.28
09/08471483467478+1.7%32,80033億3331万+5.05%16.362.23
09/07465473460470+4.68%18,70032億7753万+3.75%16.092.19
09/06439449428449+1.13%32,70031億3108万-0.44%15.372.09
09/05467468435444-4.1%43,10030億9622万-1.33%15.22.07
09/04463464455463+0.22%22,40032億2871万+3.12%15.852.16
09/01470472440462-2.12%41,40032億2174万+3.36%15.822.15
08/31482483468472-2.68%31,90032億9147万+5.83%16.162.2
08/30486487480485-0.21%20,20033億8213万+8.99%16.62.26
08/29488488483486-0.21%20,30033億8910万+9.71%16.642.26
08/28489489485487+0.83%14,60033億9607万+10.43%16.672.27
08/254854864824830%14,80033億6818万+10.27%16.542.25
08/24485489475483-0.41%27,00033億6818万+11.03%16.542.25
08/23493493481485+1.68%29,60033億8213万+12.53%16.62.26
08/22470480470477+2.58%27,90033億2634万+11.45%16.332.22
08/21451465449465+5.44%33,50032億4266万+9.41%15.922.17
08/18435448435441+1.38%16,10030億7530万+4.5%15.12.05
08/17428440427435+1.64%27,20030億3345万+3.57%14.892.03
08/16426428424428+0.47%10,30029億8464万+2.15%14.651.99
08/15426426421426-0.47%13,20029億7069万+1.67%14.581.98
08/14428428420428-0.23%24,70029億8464万+2.39%14.651.99
08/10428429423429+0.23%10,70029億9161万+2.88%14.692
08/09430430422428-0.47%14,60029億8464万+2.88%14.651.99
08/08429430427430+0.47%6,70029億9859万+3.86%14.722
08/07429430421428+1.66%14,40029億8464万+4.14%14.651.99
08/04421426419421+0.48%13,80029億3583万+2.93%14.411.96
08/03423423415419-0.24%18,10029億2188万+2.95%14.341.95
08/024194204134200%13,80029億2885万+3.96%14.381.96
08/01423423417420-1.41%13,50029億2885万+4.48%14.381.96
07/31428428410426+1.43%35,50029億7069万+6.5%14.581.98
07/28438438418420-2.55%26,00029億2885万+5.79%14.381.96
07/27439440425431-0.92%35,10030億556万+9.11%14.762.01
07/264404404314350%23,40030億3345万+10.97%14.892.03
07/25435443434435+0.23%47,50030億3345万+11.54%14.892.03
07/24424439423434+4.83%83,90030億2648万+12.14%14.862.02
07/21410415408414+1.72%35,60028億8701万+7.81%14.171.93
07/20410410402407+0.99%25,10028億3820万+6.54%13.931.9
07/19404404399403+0.5%7,60028億1030万+6.05%13.81.88
07/18393405391401+3.08%15,20027億9636万+6.08%13.731.87
07/14389393385389-2.02%24,80027億1267万+3.18%13.321.81
07/13401401391397-1.49%27,60027億6846万+5.87%13.591.85
07/12414414400403-1.71%19,40028億1030万+7.75%13.81.88
07/11409416409410+0.24%16,00028億5912万+10.22%14.041.91
07/10414415406409-1.92%25,90028億5214万+10.54%141.9
07/07405417398417+4.51%66,00029億793万+13.01%14.281.94
07/06390400389399+0.5%41,20027億8241万+9.02%13.661.86
07/05382404382397+6.15%93,00027億6846万+9.07%13.591.85
07/04375378371374+0.81%12,80026億807万+3.03%12.81.74
07/03374374366371+1.09%13,90025億8715万+2.49%12.71.73
06/30365384365367+0.55%35,70025億5926万+1.38%12.571.71
06/293673673643650%6,80025億4531万+1.11%12.51.7
06/283653663643650%7,10025億4531万+1.11%12.51.7
06/273633653633650%6,20025億4531万+1.39%12.51.7
06/26363365363365+0.55%7,50025億4531万+1.39%12.51.7
06/233653663633630%6,60025億3136万+1.11%12.431.69
06/22365365361363-0.27%5,10025億3136万+1.4%12.431.69
06/213643653613640%5,20025億3834万+1.96%12.461.7
06/20369369360364-0.27%14,90025億3834万+1.96%12.461.7
06/19362365360365+0.55%11,50025億4531万+2.53%12.51.7
06/16361365361363+0.55%5,00025億3136万+1.97%12.431.69
06/153643643603610%6,70025億1742万+1.4%12.361.68
06/14360362360361+0.28%3,10025億1742万+1.4%12.361.68
06/13361362360360-0.28%6,30025億1044万+1.12%12.331.68
06/12372372356361+1.4%14,70025億1742万+1.69%12.361.68
06/09362362356356-1.66%7,20024億8255万+0.28%12.191.66
06/08362363361362+0.56%5,90025億2439万+1.97%12.391.69
06/07358362358360-0.55%3,40025億1044万+1.41%12.331.68
06/06363363361362-0.28%4,20025億2439万+1.97%12.391.69
06/05357363357363+1.68%17,40025億3136万+2.25%12.431.69
06/023583583563570%4,40024億8952万+0.85%12.221.66
06/013563573533570%5,50024億8952万+0.85%12.221.66
05/31357357352357-0.28%3,80024億8952万+0.85%12.221.66
05/30357358352358+0.28%8,30024億9650万+1.42%12.261.67
05/29359359355357+0.56%1,80024億8952万+1.13%12.221.66
05/26360360354355+0.28%8,00024億7558万+0.57%12.151.65
05/253513543503540%4,10024億6860万+0.28%12.121.65
05/24351355351354+1.43%10,00024億6860万+0.57%12.121.65
05/23347350346349+0.58%4,60024億3374万-0.57%11.951.63
05/22342347340347+2.36%10,50024億1979万-1.14%11.881.62
05/19347348339339-1.74%11,70023億6400万-3.42%11.611.58
05/18346347340345-1.99%41,60024億584万-1.71%11.811.61
05/17353354340352-0.28%40,30024億5466万+0.28%12.051.64
05/16348353348353+0.28%27,80024億6163万+0.57%12.091.64
05/15362362348352-2.22%35,70024億5466万+0.57%12.051.64
05/12361362359360-0.28%4,60025億1044万+2.86%12.331.68
05/11359361358361+0.84%9,50025億1742万+3.44%12.361.68
05/103583593583580%5,30024億9650万+2.58%12.261.67