株価チャート

2017/05/12～2017/10/03

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
20243/1, 株式分割 1→3
201912/1, 株式分割 1→2
2017
10/03379383378379-0.35%122,400127億8209万+2.57%40.075.51
10/02378383372380+0.84%158,400128億2712万+2.94%40.215.53
10/01株式分割 1→2
09/29376377369377+0.18%210,000127億3464万+2.08%39.925.49
09/28375389374376+0.71%247,200127億1210万+1.62%39.855.48
09/27359375359373+1.93%86,400126億2195万+0.9%39.565.44
09/26371371359366-1.24%140,400123億6840万-1.28%38.775.33
09/25373373368371+0.91%91,200125億2319万-0.04%39.255.4
09/22370373360368-0.68%204,000124億1062万-1.21%38.95.35
09/21370375365370+0.45%80,400124億6219万-0.8%39.065.37
09/20367377367368-0.9%105,600124億605万-1.52%38.895.35
09/19373377365372+1.13%165,600125億1832万-0.62%39.245.39
09/15365375365368-0.79%108,000123億7798万-2%38.85.33
09/14376378358370-2.31%308,400124億7622万-1.48%39.115.38
09/13370384370379+2.48%429,600127億7094万+0.31%40.035.5
09/12367374366370+1.25%172,800124億6219万-2.37%39.065.37
09/11361369358365+2.57%175,200123億781万-3.84%38.585.3
09/08352365351356-2.06%206,400119億9907万-6.74%37.615.17
09/07365368349364+8.45%780,000122億5168万-5.27%38.45.28
09/06333343320335-2.19%398,400112億9737万-12.88%35.414.87
09/05364367342343-7.11%488,400115億4998万-11.62%36.24.98
09/04375376363369-2.32%301,200124億3412万-5.82%38.985.36
09/01376378375378+0.33%103,200127億2883万-4.08%39.95.48
08/31377379376377+0.67%188,400126億8673万-4.88%39.775.47
08/30378379374374-0.88%312,000126億253万-5.75%39.55.43
08/29377380376378-3.31%1,010,400127億1480万-5.39%39.865.48
08/28375395375390+3.19%650,400131億4985万-2.4%41.225.67
08/25385391377378-0.11%326,400127億4287万-5.65%39.945.49
08/24382388378379-2.26%176,400127億5690万-5.78%39.995.5
08/23400402388388-1.69%192,000130億5162万-3.85%40.915.62
08/22375404373394+3.5%577,200132億7616万-2.19%41.615.72
08/21376381371381-0.33%175,200128億148万-5.5%40.135.52
08/18377386376382-1.29%122,400128億4350万-5.42%40.265.53
08/17394400385387-2.31%189,600130億1157万-4.66%40.795.61
08/16387398371396+4.05%616,800133億1970万-2.64%41.755.74
08/15353387344381-4.79%1,874,400128億148万-6.43%40.135.52
08/14392404384400+0.84%499,200134億4576万-2.2%42.155.79
08/10397403393397-1.35%289,200133億3371万-3.02%41.85.75
08/09404404394402-0.92%199,200135億1579万-1.93%42.375.82
08/08401406397406+1.25%120,000136億4184万-1.26%42.765.88
08/07407407401401-1.33%99,600134億7377万-2.71%42.235.81
08/04404406398406+0.62%112,800136億5585万-1.63%42.815.88
08/03415415393404-1.72%243,600135億7181万-2.24%42.545.85
08/02408415405411+1.75%213,600138億991万-0.52%43.295.95
08/01433433398404-6.29%565,200135億7181万-2.48%42.545.85
07/31420433411431+1.37%428,400144億8220万+3.82%45.46.24
07/28425433413425+1.19%543,600142億8612万+2.41%44.786.16
07/27418420411420+0.6%175,200141億1804万+0.72%44.256.08
07/26423427415418-0.99%249,600140億3401万-0.36%43.996.05
07/25407424402422+4.12%439,200141億7407万+0.16%44.436.11
07/24401405396405+1.36%196,800136億1383万-4.48%42.675.87
07/21400404397400-0.52%108,000133億516万-6.42%41.715.73
07/20408409398402-2.23%147,600133億7453万-6.59%41.925.76
07/19389415388411+5.45%482,400136億7976万-4.9%42.885.89
07/18396400388390-2.81%408,000129億7219万-10.23%40.665.59
07/14410410401401-2.04%358,800133億4678万-8.28%41.845.75
07/13418418405409-1.41%381,600136億2426万-7.43%42.715.87
07/12413440410415+0.3%718,800138億1850万-6.95%43.315.95
07/11417418411414-0.5%129,600137億7688万-8.06%43.185.94
07/10425429413416-0.99%282,000138億4625万-8%43.45.97
07/07405423400420+2.65%315,600139億8499万-7.49%43.846.03
07/06423423404409-2.96%494,400136億2426万-9.88%42.715.87
07/05418432410422+1.3%402,000140億4048万-6.92%44.016.05
07/04450453413416-5.75%631,200138億6012万-7.91%43.455.97
07/03403444398442+8.83%902,400147億644万-2.29%46.16.34
06/30400411394406-2.5%643,200136億4184万-9.81%42.765.88
06/29418424410416+1.63%495,600139億9199万-7.5%43.866.03
06/28438440408410-4.75%550,800137億6789万-8.78%43.165.93
06/27442442426430-1.53%344,400144億5419万-4.02%45.316.23
06/26433449412437+0.58%536,400146億7828万-2.31%46.016.32
06/23458458421434-6.46%1,026,000145億9425万-2.87%45.756.29
06/22466473453464-0.18%710,400156億268万+4.07%48.916.72
06/21473475463465-3.46%646,800154億6664万+4.97%48.486.66
06/20495508479482+0.7%886,800160億2100万+9.47%50.226.9
06/19491504478478-2.21%822,000159億1013万+9.46%49.876.86
06/16467490464489+4.08%736,800162億7046万+13.5%517.01
06/15459477453470+4.25%528,000156億3295万+11.11%496.74
06/14466473450451-2.52%471,600149億9543万+8.37%476.46
06/13463482455463-2.63%718,800153億8349万+13.08%48.226.63
06/12478493463475-7.17%1,160,400157億9926万+18.45%49.526.81
06/09519523502512-2.85%1,414,800170億1885万+30.2%53.357.33
06/08502553494527+6.76%4,372,800175億1777万+37.51%54.917.55
06/07469511468493+4.59%1,994,400164億905万+32.26%51.447.07
06/06493525470472+0.71%5,448,000156億8838万+29.94%49.186.76
06/05404468403468+14.34%3,717,600155億7751万+31.92%48.836.71
06/02393418389410+4.57%873,600136億2339万+18.04%42.75.87
06/01400404390392-2.19%424,800130億2746万+14.86%40.845.61
05/31404414400400-1.84%344,400133億1849万+19.53%41.755.74
05/30395408386408+2.94%727,200135億6796万+23.61%42.535.85
05/29418418395396-4.8%903,600131億7990万+21.92%41.315.68
05/26393419393416+7.3%2,324,400138億4514万+30.49%43.45.97
05/25390391380388-1.17%997,200129億272万+23.94%40.445.56
05/24404409385393-2.89%1,408,800130億5517万+27.85%40.925.63
05/23425427398404-4.53%1,719,600134億4323万+34.27%42.145.79
05/22413440405423+1.91%2,510,400140億7668万+43.99%44.126.07
05/19445455413415+4.73%4,754,400138億1343万+44.74%43.35.95
05/18374399371397+2.59%1,808,400131億8996万+41.67%41.345.68
05/17401423378387-2.21%6,944,400128億5744万+40.61%40.35.54
05/16395395390395+17.31%3,268,800131億4839万+46.45%41.215.67
05/15337337337337+20.93%147,600112億869万+27.2%35.134.83
05/12289289278279-3.6%411,60092億6899万+5.99%29.053.99