株価チャート

2017/02/07～2017/06/30

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
201912/1, 株式分割 1→2
201711/1, 株式分割 1→2
2017
06/30351362351358-0.28%42,000134億2484万+5.46%20.233.47
06/29357359349359+0.49%26,400134億6239万+6.07%20.293.48
06/28350367346357-2.86%41,200133億9667万+6.18%20.193.46
06/27346388346367+4.85%106,400137億9097万+9.63%20.783.56
06/26345354345350+1.89%40,800131億5258万+4.87%19.823.4
06/23343345343344+1.1%33,200129億850万+3.54%19.453.33
06/22340341340340+0.74%8,400127億6768万+2.72%19.243.3
06/21338338337338+0.9%12,800126億7380万+2.58%19.13.27
06/20335335333335+1.44%9,600125億6114万+2.29%18.933.24
06/19332332327330-0.68%14,000123億8277万+1.15%18.663.2
06/16335335328332-0.23%16,400124億6726万+2.47%18.793.22
06/15332334332333-0.52%2,800124億9542万+3.34%18.833.23
06/14332341325335+0.98%27,200125億6114万+4.21%18.933.24
06/13340340325331-2.65%27,200124億3910万+3.84%18.743.21
06/12344344340340-1.38%9,200127億7706万+7.33%19.253.3
06/09345349338345-0.07%18,000129億5544万+9.87%19.523.34
06/08350351345345+0.8%43,600129億6482万+11.01%19.543.35
06/07332343329343+1.86%45,600128億6156万+11.2%19.383.32
06/06320336315336+5.08%45,200126億2686万+10.25%19.033.26
06/05322322316320-0.7%18,000120億1664万+5.96%18.113.1
06/02324324318322+0.39%21,600121億113万+7.42%18.233.12
06/01324324315321-1.38%24,400120億5419万+8.08%18.163.11
05/31328332326326-1.51%18,000122億2317万+10.71%18.423.16
05/30332334326331-0.6%21,200124億1093万+13.57%18.73.2
05/29338338333333+0.15%28,000124億8604万+15.85%18.813.22
05/26329332325332+0.91%35,600124億6726万+17.31%18.793.22
05/25335336320329+0.46%40,000123億5460万+17.92%18.623.19
05/24325328324328+1.63%28,800122億9828万+19.09%18.533.17
05/23319322318322+0.94%21,200121億113万+18.91%18.233.12
05/22319324316319+3.99%66,800119億8847万+19.57%18.063.09
05/19300310300307+2.85%48,800115億2846万+16.29%17.372.98
05/18299300290299+1.36%102,000112億927万+14.37%16.892.89
05/17293295290295-0.17%35,200110億5906万+14.15%16.662.85
05/16292298292295+1.72%16,400110億7784万+15.23%16.692.86
05/15278291278290+1.67%32,800108億9008万+14.62%16.412.81
05/12283285264285-0.17%27,200107億1170万+14.1%16.142.77
05/11285287281286-0.61%6,000107億3048万+15.22%16.172.77
05/10288291275288+0.52%60,000107億9620万+16.87%16.272.79
05/09273288271286+5.63%126,000107億3987万+17.7%16.182.77
05/08269272264271+1.69%56,800101億6720万+12.34%15.322.62
05/02263269263266+2.21%8,80099億9822万+11.4%15.072.58
05/01266269259261-3.52%20,00097億8229万+9.45%14.742.53
04/28272277256270+0.09%53,200101億3904万+13.92%15.282.62
04/27265271265270+3.35%30,800101億2965万+14.79%15.262.62
04/26268268258261-0.38%28,80098億107万+12.02%14.772.53
04/25257262254262+4.07%52,40098億3862万+12.93%14.822.54
04/24274277251252+1.51%105,60094億5371万+9.46%14.242.44
04/21234248234248+6.9%54,80093億1289万+8.3%14.032.4
04/20233234232232+0.32%22,80087億1206万+1.75%13.132.25
04/19230231230231+0.54%9,20086億8390万+1.87%13.092.24
04/18228230226230+0.77%5,20086億3696万+1.32%13.012.23
04/17229229226228-0.44%18,40085億7124万+1%12.922.21
04/14230230226229+0.66%4,40086億879万+1.44%12.972.22
04/13232232228228-2.04%2,80085億5246万+0.77%12.892.21
04/12230233226233+1.2%37,60087億3084万+2.88%13.162.25
04/112242302232300%42,40086億2757万+2.11%132.23
04/102292302282300%29,20086億2757万+2.11%132.23
04/07225230225230+0.44%15,20086億2757万+2.11%132.23
04/062292292242290%32,00085億9002万+2.12%12.942.22
04/05228229227229+1.1%14,80085億9002万+2.12%12.942.22
04/042262272242260%23,20084億9614万+1%12.82.19
04/03226228226226+0.11%14,40084億9614万+1.46%12.82.19
03/31229229225226-1.09%4,80084億8675万+1.35%12.792.19
03/30229229226229-0.22%25,20085億8063万+2.47%12.932.22
03/29230230228229+0.22%25,20085億9940万+3.15%12.962.22
03/28227229227229-0.22%3,60085億8063万+2.93%12.932.22
03/27230230227229+0.77%15,60085億9940万+3.15%12.962.22
03/24229229227227+1.11%46,40085億3369万+2.83%12.862.2
03/23223226223225+1.01%6,00084億3981万+1.7%12.722.18
03/22226228223223-1.66%22,00083億5532万+0.68%12.592.16
03/21218227218226+2.84%34,00084億9614万+2.38%12.82.19
03/17219223218220+0.92%11,60082億6144万-0.9%12.452.13
03/16220220218218-0.68%14,40081億8633万-1.8%12.342.11
03/15222222220220-0.79%17,20082億4266万-1.57%12.422.13
03/14222222220221-0.9%29,60083億838万-1.23%12.522.14
03/13223224221223+0.9%44,00083億8348万-0.33%12.632.16
03/10223223220221-0.56%39,20083億838万-1.67%12.522.14
03/09221229220223+0.56%37,60083億5532万-1.55%12.592.16
03/08223223219221-0.56%60,00083億838万-2.1%12.522.14
03/07219224217223+1.48%62,80083億5532万-1.98%12.592.16
03/06223223219219-1.35%43,60082億3327万-3.84%12.412.13
03/03220224219222-0.78%35,60083億4593万-2.52%12.582.15
03/02224224218224+0.9%58,00084億1164万-2.18%12.672.17
03/01219223218222+1.6%46,80083億3654万-3.48%12.562.15
02/28220220216219-1.02%15,20082億511万-5%12.362.12
02/27215221215221+1.96%155,20082億8960万-4.44%12.492.14
02/24219220217217-1.59%54,00081億3000万-6.68%12.252.1
02/23220221218220+0.23%40,40082億6144万-5.58%12.452.13
02/22221221219220-0.45%34,80082億4266万-5.79%12.422.13
02/21223223219221+0.92%180,80082億8021万-5.77%12.482.14
02/20222222218219-0.68%49,60082億511万-6.62%12.362.12
02/17224224217220-0.11%204,80082億6144万-6.38%12.452.13
02/16230230214220-3.19%172,80082億7082万-6.28%12.462.14
02/15222232222228+0.11%659,20085億4308万-3.6%12.872.21
02/14233234227227-2.99%106,00085億3369万-3.71%12.862.2
02/13240242228234-2.29%112,80087億9655万-0.74%13.252.27
02/10241242238240-0.1%23,60090億309万+1.59%13.572.32
02/09240246238240+1.59%188,80090億1248万+1.69%13.582.33
02/08237237234236+0.75%4,80088億7166万+0.53%13.372.29
02/07238238230235-1.47%31,60088億594万-0.21%13.272.27