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
20229/1, 株式分割 1→3
2017
06/30447447417440+0.76%86,70068億5534万+0.76%-6.36
06/294344524344370%31,80068億344万0%-6.31
06/28463463403437-4.03%215,40068億344万0%-6.31
06/27467473450455-2.43%42,00070億8887万+4.2%-6.58
06/26467475461467+0.29%108,30072億6531万+6.79%-6.74
06/23441473437465+7.22%256,20072億4455万+6.73%-6.72
06/22433437423434+1.32%51,90067億5674万-0.46%-6.27
06/21430431425428+0.55%10,20066億6852万-1.76%-6.19
06/20429430417426+0.71%46,20066億3219万-2.74%-6.15
06/19410423410423+2.5%25,50065億8548万-3.86%-6.11
06/164174174104130%20,40064億2461万-6.64%-5.96
06/15405415403413+1.23%25,80064億2461万-7.06%-5.96
06/14416416407408-1.29%60,30063億4677万-8.59%-5.89
06/13428428410413-3.5%59,40064億2980万-8.02%-5.97
06/12439445419428-2.73%72,60066億6333万-5.1%-6.18
06/09439444439440-0.75%72,00068億5015万-2.65%-6.36
06/08445450439443+0.3%97,80069億204万-1.92%-6.4
06/07439449437442+0.3%27,30068億8129万-2.21%-6.38
06/06447452440441-2%44,70068億6053万-2.07%-6.37
06/05447460444450+0.75%64,80070億65万+0.37%-6.5
06/02445449437446-0.15%33,60069億4875万+0.07%-6.45
06/01440450436447-0.3%30,90069億5913万+0.68%-6.46
05/31435448435448+2.05%39,60069億7989万+1.43%-6.48
05/30448448434439+0.3%33,60068億3977万-0.15%-6.35
05/29443453433438+1.08%51,90068億1901万-0.23%-6.33
05/26438441428433-1.44%44,40067億4636万-1.07%-6.26
05/25442462439440-1.27%47,40068億4496万+0.61%-6.35
05/24449449434445-0.37%72,60069億3318万+2.14%-6.43
05/23466466446447-0.74%50,40069億5913万+3%-6.46
05/22460478450450-1.46%66,00070億1102万+4%-6.5
05/19450466450457+1.93%42,90071億1481万+6.53%-6.6
05/18463463436448-4.88%81,90069億7989万+5.49%-6.48
05/17475496462471-0.77%146,70073億3796万+11.43%-6.81
05/16460477453475+1.42%89,70073億9505万+13.1%-6.86
05/15462478450468+0.36%69,90072億9126万+12.31%-6.76
05/12469475464467-0.57%55,50072億6531万+12.45%-6.74
05/11459481459469+0.21%69,60073億683万+13.64%-6.78
05/10466473457468+1.52%141,90072億9126万+13.67%-6.76
05/09452466452461+2.06%90,60071億8228万+11.7%-6.66
05/08453453443452+2.11%96,60070億3697万+8.65%-6.53
05/02431443420443+0.3%67,20068億9167万+5.9%-6.39
05/01404450395441+11.92%108,30068億7091万+5.33%-6.37
04/28399407383394-2.07%70,80061億3919万-6.11%-5.7
04/27394413394403+1.34%51,60062億6892万-4.81%-5.82
04/26393405393397+0.85%38,40061億8589万-6.51%-5.74
04/25386408385394+1.81%54,00061億3400万-7.94%-5.69
04/24408409385387-5.84%81,60060億2502万-10.21%-5.59
04/21410420405411-0.56%77,70063億9866万-5.3%-5.94
04/20422422405413-0.96%81,60064億3499万-5.2%-5.97
04/19407440407417+1.21%137,70064億9726万-4.72%-6.03
04/18405415402412+1.89%57,00064億1942万-6.29%-5.96
04/17428428398405+0.33%76,20063億6万-8.03%-5.85
04/14394423394403-0.08%181,20062億7930万-8.54%-5.83
04/13356417353404+14.57%201,60062億8449万-8.67%-5.83
04/12364378352352-5.29%140,10054億8531万-20.47%-5.09
04/11387392370372-5.26%119,10057億9149万-16.4%-5.37
04/10394405391393-2.64%67,20061億1324万-12.35%-5.67
04/07390429390403+1.17%151,80062億7930万-9.77%-5.83
04/06419423393399-5.45%142,50062億665万-10.41%-5.76
04/05409433409422+3.1%158,70065億6473万-4.82%-6.09
04/04434450400409-5.76%309,90063億6752万-7.05%-5.91
04/03486490427434-13.14%281,70067億5674万-0.69%-6.27
03/31543543470500-6.6%537,60077億7907万+15.13%-7.22
03/30510537510535+6.15%339,00083億2916万+25.29%-7.73
03/29480504467504+5.73%347,70078億4654万+20.29%-7.28
03/28466480463477+3.4%105,00074億2100万+15.98%-6.89
03/27480480461461-3.22%160,20071億7709万+13.83%-6.66
03/24461483455476+5.07%208,50074億1581万+19.38%-6.88
03/234534674504530%108,30070億5773万+15.35%-6.55
03/22453485450453-4.23%241,50070億5773万+17.14%-6.55
03/21483486463473-1.05%263,70073億6910万+23.91%-6.84
03/17460497460478+4.36%442,20074億4694万+26.88%-6.91
03/16462462434458+1.33%160,80071億3557万+23.87%-6.62
03/15476480447452-2.93%335,40070億4216万+23.93%-6.53
03/14430466418466+9.82%383,70072億5493万+29.09%-6.73
03/13433446417424+0.79%175,20066億624万+19.87%-6.13
03/10417443417421-0.63%170,70065億5435万+20.98%-6.08
03/09441458417424-3.93%352,50065億9586万+23.52%-6.12
03/08420459420441+9.16%603,30068億6572万+30.09%-6.37
03/07430430394404-5.31%399,30062億8968万+21.32%-5.84
03/06400443397427+9.78%906,90066億4257万+28.9%-6.16
03/03360390352389+9.48%737,70060億5096万+19.59%-5.61
03/02356356342355+2.6%126,30055億2682万+11.29%-5.13
03/01338346327346+1.67%193,20053億8671万+10.54%-5
02/28340353333340-0.1%294,60052億9849万+10.86%-4.92
02/27342360341341+0.1%360,30053億368万+13.18%-4.92
02/24343346333340+0.49%160,20052億9849万+14.98%-4.92
02/23332347329339+3.57%231,90052億7254万+16.78%-4.89
02/22318332318327+3.05%165,60050億9091万+14.74%-4.72
02/21316333310317-2.56%298,50049億4041万+13.74%-4.58
02/20320360318326+4.94%2,078,70050億7015万+18.42%-4.7
02/17330333310310-3.32%314,10048億3143万+14.94%-4.48
02/16311323305321+4.79%171,90049億9749万+20.68%-4.64
02/15323327301306-6.7%281,70047億6916万+17.37%-4.42
02/14337337323328-1.01%234,90051億1166万+28.26%-4.74
02/13340366325332+2.58%431,10051億6356万+32.67%-4.79
02/10322327316323-1.12%245,40050億3382万+32.51%-4.67
02/09350358321327-4.2%1,050,60050億9091万+37.39%-4.72
02/08300341297341+17.16%1,125,90053億1405万+47.13%-4.93
02/07295297280291+0.58%242,10045億3563万+28.91%-4.21