株価チャート

2017/01/05～2017/05/31

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
05/311,4361,4511,4261,443+0.42%45,60040億1529万+1.19%-6.37
05/301,4511,4701,4181,437-1.37%77,30039億9859万+0.7%-6.35
05/291,4551,5051,4401,457+2.25%136,70040億5424万+2.03%-6.43
05/261,4241,4651,4161,425-0.63%75,20039億6520万-0.14%-6.29
05/251,4601,4681,4341,434-1.17%46,00039億9024万+0.42%-6.33
05/241,4311,4701,4191,451+2.33%70,90040億3755万+1.54%-6.41
05/231,4511,4531,4051,418-2.27%75,70039億4572万-0.42%-6.26
05/221,4261,4711,4261,451+1.75%87,70040億3755万+2.04%-6.41
05/191,4201,4751,4171,426+2.08%209,00039億6798万+0.64%-6.3
05/181,3721,4301,3601,397-0.36%124,80038億8729万-1.27%-6.17
05/171,3951,4101,3761,402+1.52%59,50039億120万-0.85%-6.19
05/161,3651,4001,3571,381+1.92%63,80038億4277万-2.06%-6.1
05/151,3701,3701,3401,355-2.52%121,50037億7042万-3.83%-5.98
05/121,4001,4201,3841,390+0.14%82,50038億6781万-1.35%-6.14
05/111,4031,4151,3731,388-1.07%89,10038億6224万-1.35%-6.13
05/101,4211,4251,3901,403-1.06%92,30039億398万-0.28%-6.2
05/091,4301,4391,4121,418-1.12%79,70039億4572万+0.64%-6.26
05/081,4481,4941,4261,434-0.9%166,90039億9024万+1.77%-6.33
05/021,4351,4501,4061,447+0.84%188,90040億2642万+2.62%-6.39
05/011,5001,5681,4101,435-4.01%420,90039億9303万+1.77%-6.34
04/281,4611,6161,4261,495+2.4%432,30041億5998万+6.1%-6.6
04/271,4491,4601,4361,460-0.07%44,70040億6259万+3.91%-6.45
04/261,4601,5011,4391,461+1.25%127,00040億6537万+4.13%-6.45
04/251,4001,4491,4001,443+3.44%75,90040億1529万+3%-6.37
04/241,4701,4701,3951,395-5.17%90,60038億8172万-0.43%-6.16
04/211,5091,5091,4321,471+1.24%98,30040億9320万+4.85%-6.5
04/201,4431,4881,4221,453+0.69%119,30040億4311万+3.79%-6.42
04/191,4581,5111,4201,443-1.1%263,00040億1529万+3.22%-6.37
04/181,4651,4841,3851,459-0.07%213,20040億5981万+4.44%-6.44
04/171,3501,4871,3501,460+10.61%317,70040億6259万+4.51%-6.45
04/141,3301,4461,2951,320-3.72%334,30036億7303万-5.51%-5.83
04/131,2991,3831,2901,371+4.02%85,10038億1494万-2.42%-6.05
04/121,3501,3501,3101,318-4.91%53,40036億6746万-6.59%-5.82
04/111,3321,3991,3241,386+1.76%47,10038億5668万-2.12%-6.12
04/101,3151,3851,3081,362+4.21%53,40037億8990万-4.15%-6.01
04/071,3431,3601,2851,307-3.4%78,80036億3685万-8.28%-5.77
04/061,3491,3601,3061,353+0.59%45,90037億6485万-5.38%-5.97
04/051,3361,3661,3161,345-0.3%37,60037億4259万-6.08%-5.94
04/041,4001,4001,3151,349-3.16%95,40037億5372万-5.93%-5.96
04/031,4281,4301,3871,393-3.06%59,10038億7616万-3.13%-6.15
03/311,4251,4501,4101,437+0.84%44,00039億9859万-0.21%-6.35
03/301,4521,4851,4001,425-2.4%69,20039億6520万-0.97%-6.29
03/291,4651,5101,4411,460+0.97%116,30040億6259万+1.46%-6.45
03/281,4151,4581,4101,446+2.26%63,80040億2363万+0.63%-6.39
03/271,4051,4581,3981,414+0.64%108,80039億3459万-1.6%-6.24
03/241,3891,4061,3791,405+1.01%29,50039億955万-2.29%-6.2
03/231,4051,4251,3751,391-1.7%95,30038億7059万-3.47%-6.14
03/221,4201,4581,4101,415-2.41%79,60039億3737万-2.08%-6.25
03/211,5161,5161,4321,450+0.9%156,80039億7677万+0.21%-6.31
03/171,4221,4671,4091,437+1.91%90,80039億4111万-0.76%-6.25
03/161,3811,4161,3611,410+1.95%87,30038億6706万-2.62%-6.14
03/151,4051,4171,3801,383-3.29%102,20037億9301万-4.69%-6.02
03/141,4491,4491,4111,430-1.31%52,80039億2191万-1.99%-6.22
03/131,5051,5101,4491,449-1.83%47,20039億7402万-0.55%-6.31
03/101,5001,5101,4601,476-2.45%62,10040億4807万+1.37%-6.42
03/091,5301,5471,5001,513-1.11%59,00041億4955万+4.06%-6.58
03/081,4651,5571,4601,530+6.62%197,00041億9617万+5.52%-6.66
03/071,4801,4901,4211,435-4.65%111,20039億3563万-0.62%-6.24
03/061,4651,5201,4601,505+2.24%89,00041億2761万+4.59%-6.55
03/031,4291,4931,4291,472+2.72%54,30040億3710万+2.87%-6.41
03/021,4011,4431,3971,433+2.72%45,10039億3014万+0.63%-6.24
03/011,3971,4141,3701,395-0.71%54,70038億2592万-1.69%-6.07
02/281,4071,4221,4021,405-1.75%31,00039億955万-0.71%-6.2
02/271,4151,4401,4151,430-0.83%37,90039億7911万+1.42%-6.31
02/241,4571,4571,4061,442+1.55%89,40040億1250万+2.63%-6.37
02/231,4031,4271,4031,420+0.07%22,90039億5129万+1.5%-6.27
02/221,4011,4361,3991,4190%60,10039億4850万+1.79%-6.27
02/211,4321,4501,4151,419-2.14%51,20037億6403万+2.01%-5.97
02/201,4391,4531,4291,450+0.28%47,80038億4627万+4.54%-6.1
02/171,4801,4881,4351,446-2.3%59,60038億3565万+4.56%-6.08
02/161,4671,5051,4561,480+0.75%63,20039億2584万+7.32%-6.22
02/151,4641,4841,4641,4690%49,30038億9666万+6.91%-6.18
02/141,4901,4911,4601,469-0.14%47,40038億9666万+7.23%-6.18
02/131,5301,5301,4701,471+1.31%156,30039億197万+7.69%-6.19
02/101,4811,5011,4361,452-2.75%128,20038億5157万+6.61%-6.11
02/091,5311,5391,4621,493-4.29%209,10039億6033万+9.86%-6.28
02/081,3901,5681,3841,560+11.59%435,00041億3805万+15.21%-6.56
02/071,4101,4171,3801,398-0.85%64,40037億833万+3.86%-5.88
02/061,4501,4601,4001,410-1.26%92,90037億4016万+4.99%-5.93
02/031,4001,4601,3821,428+1.28%202,80037億8791万+6.49%-6.01
02/021,3901,4301,3501,410+1.08%226,80037億4016万+5.46%-5.93
02/011,3071,4261,2921,395+6.41%332,00037億37万+4.57%-5.87
01/311,4751,4771,3111,311+0.31%580,90034億7755万-1.58%-5.51
01/301,2851,3191,2821,307+1.71%36,90034億6694万-2.02%-5.5
01/271,2811,3001,2811,285-1.15%29,60034億859万-3.82%-5.4
01/261,3001,3061,2951,300+0.46%15,20034億4838万-2.84%-5.47
01/251,2941,3001,2821,294+0.54%14,90034億3246万-3.36%-5.44
01/241,2901,3051,2821,287-1%30,90034億1389万-4.17%-5.41
01/231,3061,3191,2981,300-0.15%29,50033億1188万-3.49%-5.25
01/201,3011,3191,3001,302-0.31%36,20033億1697万-3.7%-5.26
01/191,3271,3481,3011,306-1.21%80,40033億2716万-3.62%-5.27
01/181,3121,3361,3111,322-0.6%40,10033億6792万-2.72%-5.34
01/171,3281,3401,3121,330-0.67%42,90033億8830万-2.49%-5.37
01/161,3971,4081,3001,339-2.05%140,30034億1123万-2.33%-5.4
01/131,3431,3751,3421,367+1.64%29,70034億8256万-0.58%-5.52
01/121,3681,3701,3401,345-1.32%43,40034億2652万-2.47%-5.43
01/111,3971,3981,3521,363-0.94%36,80034億7237万-1.52%-5.5
01/101,3881,4161,3611,376+0.58%44,50035億549万-1.01%-5.55
01/061,3691,3811,3521,3680%12,00034億8511万-2.29%-5.52
01/051,3551,3901,3511,368-0.07%27,80034億8511万-2.98%-5.52