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
09/29342342329330-1.79%226,40024億5678万+12.24%-1.69
09/28360361334336-5.62%640,70025億145万+15.07%-1.72
09/27350389346356-1.66%1,295,60026億5034万+22.76%-1.83
09/26401424353362-7.89%4,066,00026億9501万+26.13%-1.86
09/25393393393393+25.56%248,30029億2580万+38.38%-2.02
09/22334340311313-2.19%848,20023億3022万+12.19%-1.61
09/21336341317320-6.98%1,481,30023億8233万+15.11%-1.64
09/203604133443440%9,604,70025億6101万+24.64%-1.76
09/19268344266344+30.3%3,995,30025億6101万+25.55%-1.76
09/15260267260264+2.33%31,60019億6542万-2.94%-1.35
09/14260261257258+0.78%34,30019億2075万-5.49%-1.32
09/13256259252256+0.39%21,50019億586万-6.91%-1.31
09/12250258250255+2%32,00018億9842万-8.27%-1.31
09/11248253248250+2.88%22,50018億6120万-10.71%-1.28
09/08243247241243-0.82%33,00018億908万-13.83%-1.25
09/07250252245245-2.78%41,40018億2397万-14.04%-1.26
09/06256260246252-4.18%123,10018億7608万-12.5%-1.29
09/05280280258263-6.07%89,60019億5798万-9.31%-1.35
09/04285285278280-2.1%24,70020億8454万-4.44%-1.44
09/012902922822860%39,20021億2921万-3.05%-1.47
08/31284286283286+1.42%26,00021億2921万-3.7%-1.47
08/30283285280282+0.36%25,10020億9943万-5.37%-1.45
08/292792832792810%19,60020億9198万-6.33%-1.44
08/28277281277281+1.81%31,50020億9198万-6.95%-1.44
08/25281282276276-2.47%29,40020億5476万-9.21%-1.42
08/242832832812830%10,40021億687万-7.52%-1.45
08/23279285279283+1.43%34,20021億687万-8.12%-1.45
08/22280280276279-0.36%15,40020億7709万-10%-1.43
08/21279280277280+1.45%19,60020億8454万-10.26%-1.44
08/18277278275276-1.43%64,00020億5476万-12.38%-1.42
08/17277280277280+1.08%33,80020億8454万-11.95%-1.44
08/16279280275277-0.72%72,20020億6220万-13.44%-1.42
08/15278280273279-7.62%133,10020億7709万-13.62%-1.43
08/14301302292302-0.66%44,70022億4832万-7.08%-1.55
08/10305310303304-0.33%24,40022億6321万-6.75%-1.56
08/09315315302305-3.17%43,60022億7066万-7.01%-1.56
08/08313317310315+1.29%26,90023億4511万-4.26%-1.62
08/07311314307311+1.63%23,40023億1533万-5.76%-1.6
08/04305308304306-0.65%19,40022億7810万-7.83%-1.57
08/03316317308308-1.91%26,60022億9299万-7.51%-1.58
08/02311318311314-0.63%32,50023億3766万-5.99%-1.61
08/01335335315316-3.66%65,80023億5255万-5.95%-1.62
07/31331335327328-0.3%40,40024億4189万-2.67%-1.68
07/28334336327329-2.08%29,20024億4933万-2.66%-1.69
07/27330338330336+2.13%30,10025億145万-1.18%-1.72
07/263283323273290%21,50024億4933万-3.52%-1.69
07/25331331324329+0.3%13,90024億4933万-3.8%-1.69
07/24329329324328+0.31%16,00024億4189万-4.65%-1.68
07/21332333321327-1.51%35,80024億3444万-4.94%-1.68
07/20334334328332+0.61%30,00024億7167万-3.77%-1.7
07/19331335325330-1.2%24,90024億5678万-4.62%-1.69
07/18338338329334-0.89%51,10024億8656万-4.02%-1.71
07/14343346325337-1.46%59,80025億889万-3.44%-1.73
07/13344347342342-0.58%25,70025億4612万-2.29%-1.75
07/12344348342344+0.29%31,40025億6101万-1.71%-1.76
07/11335343335343+1.48%30,00025億5356万-2.28%-1.76
07/10336339335338+0.9%42,80025億1634万-3.43%-1.73
07/07334341330335+0.3%37,60024億9400万-4.29%-1.72
07/06344344331334-1.76%40,40024億8656万-4.57%-1.71
07/05339347338340+1.19%31,90025億3123万-2.86%-1.74
07/04350350334336-4%51,40025億145万-4%-1.72
07/03346353341350+2.04%42,10026億568万+0.29%-1.8
06/30331344327343+2.69%66,90025億5356万-1.44%-1.76
06/29350359333334-2.91%125,60024億8656万-3.75%-1.71
06/28357357344344-3.37%89,60025億6101万-0.86%-1.76
06/27356359348356+0.56%59,90026億5034万+2.89%-1.83
06/26355363354354+1.43%90,70026億3545万+2.61%-1.82
06/23369370347349-4.9%77,60025億9823万+1.45%-1.79
06/22378378364367+0.27%93,50027億3224万+7.31%-1.88
06/21366370364366-1.08%76,20027億2479万+7.65%-1.88
06/20361372356370+4.23%135,50027億5457万+9.47%-1.9
06/19350356345355+4.41%69,20026億4290万+5.65%-1.82
06/16348359332340-3.13%188,10025億3123万+1.8%-1.74
06/15361369349351-2.77%116,10026億1312万+5.09%-1.8
06/14371373354361-3.22%139,40026億8757万+8.41%-1.85
06/13370384360373+2.19%242,80027億7691万+12.35%-1.91
06/12355374351365+3.69%208,60027億1735万+10.61%-1.87
06/09355357346352+0.57%109,70026億2056万+7.65%-1.81
06/08366369350350-2.51%258,70026億568万+7.69%-1.8
06/07339361337359+6.21%448,70026億7268万+10.8%-1.84
06/06339345332338+0.6%100,80025億1634万+4.97%-1.73
06/05329343328336+2.13%100,20025億145万+5%-1.72
06/02338350326329-1.79%263,00024億4933万+3.13%-1.69
06/01327342327335+2.76%197,20024億9400万+5.35%-1.72
05/31323328322326+0.31%20,90024億2700万+2.84%-1.67
05/30322325318325+0.31%43,20024億1956万+2.85%-1.67
05/29319329319324+1.57%62,70024億1211万+2.53%-1.66
05/26332336318319-4.2%203,10023億7489万+1.27%-1.64
05/25328353321333+1.52%598,00024億7911万+6.05%-1.71
05/24325332322328+0.92%80,00024億4189万+5.13%-1.68
05/23320328316325+2.52%155,60024億1956万+4.5%-1.67
05/22314333310317+0.96%369,10023億6000万+2.59%-1.63
05/193183193093140%53,80023億3766万+1.95%-1.61
05/18313314305314-0.63%62,20023億3766万+1.95%-1.61
05/17318320313316-1.86%69,90023億5255万+2.6%-1.62
05/16312322310322+3.87%65,50023億9722万+4.89%-1.65
05/15317317308310-2.82%90,80023億788万+0.98%-1.59
05/12322323316319-2.15%110,80023億7489万+3.91%-1.64
05/11341352321326-6.59%678,60024億2700万+5.84%-1.67
05/10313389308349+12.94%2,350,70025億9823万+12.94%-1.79