株価チャート

2017/03/07～2017/07/31

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
201911/1, 株式分割 1→2
20188/1, 株式分割 1→2
2017
07/31370371344355-4.44%84,00088億9021万-1.93%29.644.12
07/28375380371372-2.43%44,00093億342万+2.91%31.024.32
07/27372381372381-0.26%37,20095億3506万+6.06%31.794.42
07/26379382378382+0.73%62,00095億6011万+6.63%31.874.44
07/25374379374379+0.66%37,20094億9124万+6.46%31.644.4
07/24374378373377+0.74%42,40094億2863万+5.76%31.434.37
07/21372380372374+0.61%29,60093億5976万+5.88%31.24.34
07/20380384371372-3.44%110,00093億342万+6.45%31.024.32
07/19370386365385+3.22%129,60096億3523万+11.2%32.124.47
07/18375380373373-2.87%60,00093億3472万+8.99%31.124.33
07/14377386371384+3.58%136,40096億1019万+12.87%32.044.46
07/13380385365371-2.63%171,20092億7837万+10.27%30.934.3
07/12371381370381+2.84%162,80095億2880万+14.26%31.774.42
07/11367374367370+0.75%123,60092億6585万+12.46%30.894.3
07/10371372362367+2.16%60,00091億9698万+12.65%30.664.27
07/07355363349360+0.77%88,00090億290万+11.3%30.014.18
07/06344366344357+2%69,20089億3403万+11.48%29.794.15
07/05343370343350+3.17%100,80087億5873万+9.98%29.24.06
07/04363371330339-5.77%192,40084億8952万+7.28%28.33.94
07/03343362343360+4.81%103,20090億916万+14.94%30.044.18
06/30329352325343+3.47%209,60085億9596万+10.73%28.663.99
06/29337337330332+0.53%28,80083億796万+7.71%27.73.85
06/28328340328330+0.99%54,00082億6414万+8.2%27.553.83
06/27330330324327+1%33,60081億8275万+8.2%27.283.8
06/26326327319324-1.52%84,80081億136万+7.83%27.013.76
06/23342342326329-2.09%128,80082億2657万+10.61%27.433.82
06/22348348333336-2.04%184,80084億187万+14.12%28.013.9
06/21337349330343-2.7%547,20085億7717万+17.7%28.63.98
06/20424438351352-4.22%2,792,00088億1508万+22.22%29.394.09
06/19368368368368+25.64%141,60092億324万+29.4%30.684.27
06/16297297293293-1.43%12,80073億2503万+4.84%24.423.4
06/15297298290297+1.8%36,80074億3146万+6.74%24.783.45
06/14286293286292+1.22%16,00072億9999万+5.62%24.343.39
06/13295300281288-4.79%72,00072億1234万+4.73%24.053.35
06/12304308299303+2.2%212,80075億7546万+10.81%25.263.51
06/09296299293296-0.08%106,40074億1268万+9.23%24.713.44
06/08288296287296+2.51%65,20074億1894万+10.13%24.733.44
06/07284290284289+0.52%29,20072億3738万+8.24%24.133.36
06/06294294288288-2.04%52,00071億9982万+8.49%243.34
06/05294294290294+1.91%67,60073億5007万+11.6%24.53.41
06/02288288279288-1.03%113,60072億1234万+10.34%24.053.35
06/01294296289291-1.52%50,80072億8747万+12.79%24.33.38
05/31299299292296+3.23%93,60074億16万+15.43%24.673.43
05/30290290282286+1.24%133,60071億6851万+13.14%23.93.33
05/29278286278283+2.63%40,80070億8086万+12.65%23.613.29
05/26270276270276+3.09%66,40068億9930万+10.64%233.2
05/25271271267267+0.56%33,20066億9270万+8.2%22.313.11
05/24260266260266+2.71%50,00066億5513万+8.47%22.193.09
05/23259259257259-0.86%5,60064億7983万+6.05%21.63.01
05/22262262255261+2.45%26,40065億3618万+7.85%21.793.03
05/19253258253255+0.89%19,60063億7966万+5.71%21.272.96
05/18250255250253-1.46%34,00063億2332万+4.77%21.082.93
05/17260263256256-0.19%24,40064億1723万+6.77%21.392.98
05/16257257252257+0.69%24,80064億2975万+7.88%21.442.98
05/15254255250255+0.39%15,60063億8592万+7.59%21.292.96
05/12253258253254-1.36%12,00063億6088万+7.63%21.212.95
05/11253263250258+1.68%28,80064億4853万+9.11%21.52.99
05/10256257251253+0.3%28,00063億4210万+7.31%21.142.94
05/09255255248253-1.56%20,80063億2332万+6.99%21.082.93
05/08251260251257+3.74%49,60064億2349万+8.69%21.422.98
05/02251252247247+0.41%32,40061億9184万+4.77%20.642.87
05/01250250243246+2.18%31,20061億6680万+3.9%20.562.86
04/28237242236241+3.54%26,80060億3532万+1.69%20.122.8
04/27231233231233+1.2%6,00058億2872万-2.21%19.432.7
04/26232234229230+0.77%19,60057億5985万-3.77%19.22.67
04/25236236228228-0.65%37,60057億1603万-4.9%19.062.65
04/24233236229230-0.65%20,80057億5359万-5.06%19.182.67
04/21233235231231+0.43%21,60057億9116万-4.84%19.312.69
04/20232233229230+0.99%40,00057億6611万-5.64%19.222.68
04/192262312262280%8,40057億977万-6.56%19.042.65
04/18235235228228-0.11%12,00057億977万-6.94%19.042.65
04/17222228221228+2.47%23,60057億1603万-7.59%19.062.65
04/14223228220223-1.55%25,20055億7829万-10.54%18.62.59
04/13220233220226-0.33%32,80056億6594万-9.86%18.892.63
04/12247247226227-7.35%92,00056億8472万-10.63%18.952.64
04/11228265226245+7.69%459,20061億3549万-4.3%20.462.85
04/10227229224228+2.48%21,60056億9724万-10.78%18.992.64
04/07223226221222-0.22%43,20055億5951万-12.94%18.532.58
04/06234234222223-7.77%126,40055億7203万-12.75%18.582.59
04/05243249232241-2.33%60,80060億4158万-5.39%20.142.8
04/04258258247247-5.73%45,20061億8558万-2.76%20.622.87
04/03263263258262+1.75%21,60065億6122万+3.56%21.873.04
03/31255259252258+2.08%32,80064億4853万+2.59%21.52.99
03/30249252248252-0.1%40,00063億1706万+1.31%21.062.93
03/29253257251253-0.3%16,00063億2332万+1.81%21.082.93
03/28260260253253-3.52%40,40063億4210万+2.53%21.142.94
03/27263264260263+0.77%25,60065億7374万+7.14%21.923.05
03/24262264259261+0.39%37,20065億2366万+7.2%21.753.03
03/23265267256260-0.76%46,00064億9862万+7.68%21.673.02
03/22259269259262-1.88%64,40065億4870万+9.41%21.833.04
03/21260269255267+6.6%95,20066億7392万+11.97%22.253.1
03/17263263250250-1.96%66,40062億6071万+6.38%20.872.9
03/16247256247255+2.82%50,80063億8592万+8.97%21.292.96
03/15255258246248-2.55%74,40062億1062万+6.44%20.712.88
03/14258265255255-3.51%98,00063億7340万+9.7%21.252.96
03/13286291263264-6.06%216,80066億505万+14.67%22.023.06
03/10276286269281+1.91%215,60070億3078万+23.14%23.443.26
03/09292294276276-9.52%439,60068億9930万+21.9%233.2
03/08308335291305+15.67%2,927,20076億2554万+35.94%25.423.54
03/07260263248263+16.87%698,00065億9253万+19.66%21.983.06