株価チャート

2017/05/10～2017/09/29

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
09/29312314306309-2.22%822,000428億9507万+2.32%17.662.57
09/28322323315316-1.86%742,300438億6680万+4.98%18.062.63
09/27320324317322-1.23%883,700446億9971万+7.33%18.412.68
09/26326330322326-0.61%704,600452億5499万+9.03%18.632.71
09/25323330323328+2.18%788,700455億3263万+10.07%18.752.73
09/22320321314321+0.63%488,900445億6089万+8.45%18.352.67
09/21320322319319-0.31%557,000442億6093万+8.5%18.222.66
09/20316322316320+1.27%686,900443億9968万+9.22%18.282.66
09/19308320298316+3.27%987,800438億4468万+8.22%18.052.63
09/15304308301306-0.33%428,100424億5719万+5.52%17.482.55
09/14307310305307+0.66%652,100425億9594万+5.86%17.542.56
09/13300307299305+2.69%942,900423億1844万+5.54%17.422.54
09/12291297290297+2.41%709,300412億845万+2.77%16.972.47
09/11287293287290+1.05%512,800402億3721万+0.35%16.572.41
09/08289291285287-0.35%491,500398億2096万-0.69%16.42.39
09/07284290284288+1.77%572,700399億5971万-0.35%16.452.4
09/06279283274283+1.43%787,700392億6596万-2.41%16.172.36
09/05287288279279-2.79%765,800387億1097万-4.45%15.942.32
09/04290291285287-1.71%551,500398億2096万-2.38%16.42.39
09/01290294290292+1.04%557,000405億1470万-1.68%16.682.43
08/31291292288289-0.69%408,300400億9846万-3.34%16.512.41
08/30291292289291-0.34%411,200403億7595万-3.32%16.622.42
08/292912922892920%243,700405億1470万-3.63%16.682.43
08/28291294291292+0.69%190,300405億1470万-4.26%16.682.43
08/252942962902900%593,100402億3721万-5.54%16.572.41
08/24289293288290-1.02%315,000402億3721万-6.45%16.572.41
08/23293298291293+1.38%516,200406億5345万-6.09%16.742.44
08/22288293287289+0.7%460,000400億9846万-7.67%16.512.41
08/21285289284287+0.7%377,400398億2096万-8.89%16.42.39
08/18282287282285-0.35%475,800395億4346万-10.09%16.282.37
08/17286289283286-0.35%753,700396億8221万-10.34%16.342.38
08/16284290281287+1.77%983,600398億2096万-10.87%16.42.39
08/15288288280282-1.74%1,416,800391億2721万-12.96%16.112.35
08/142832882792870%678,800398億2096万-12.23%16.42.39
08/10287290283287-1.37%1,101,000398億2096万-12.77%16.42.39
08/09294295289291-1.69%1,580,100403億7595万-12.08%16.622.42
08/08292296291296+0.68%772,500410億6970万-11.11%16.912.46
08/07296296292294-1.01%1,113,800407億9220万-12.5%16.82.45
08/04294300292297+0.34%1,851,100412億845万-12.13%16.972.47
08/03307308292296-3.58%4,215,400410億6970万-12.94%16.912.46
08/02302316300307-8.36%3,735,200425億9594万-10.5%17.542.56
08/01338341332335-0.59%1,020,200464億8091万-2.9%19.142.79
07/31343343337337-2.6%515,000467億5841万-2.6%19.252.81
07/28346350343346+0.29%628,900480億715万-0.29%19.772.88
07/273473493443450%529,000478億6840万-0.58%19.712.87
07/26342345338345+0.58%482,700478億6840万-0.86%19.712.87
07/25342343339343+0.29%357,500475億9090万-1.44%19.592.85
07/24345347336342-1.72%796,300474億5215万-2.01%19.542.85
07/21345349342348+1.46%733,200482億7873万-0.29%19.882.9
07/203453453403430%267,500475億8507万-2%19.592.85
07/19335343333343+2.39%877,800475億8507万-2%19.592.85
07/18335342334335-0.59%566,400464億7522万-4.56%19.142.79
07/14335337333337+0.6%818,100467億5268万-4.26%19.252.8
07/13337338333335-0.89%1,304,000464億7522万-5.1%19.142.79
07/12341343338338-1.74%1,436,300468億9141万-4.52%19.312.81
07/11347347341344-1.15%880,000477億2380万-3.1%19.652.86
07/10347350343348-0.57%685,500482億7873万-2.25%19.882.9
07/07340350338350+2.04%868,400485億5620万-2.23%19.992.91
07/06345346340343-0.58%707,900475億8507万-4.46%19.592.85
07/053443473393450%1,301,200478億6254万-4.17%19.712.87
07/04354354343345-1.71%993,900478億6254万-4.43%19.712.87
07/03353354349351-0.57%543,700486億9493万-3.04%20.052.92
06/30350354347353-0.56%944,000489億7839万-2.49%20.172.94
06/29357358350355+0.28%888,300492億5589万-1.93%20.282.95
06/28372372354354-4.84%1,683,100491億1714万-2.21%20.222.95
06/27363373362372+3.33%1,567,400516億1462万+3.05%21.253.1
06/26352363352360+2.86%1,015,000499億4964万0%20.573
06/23363364347350-2.78%1,308,500485億6215万-2.51%19.992.91
06/223613643583600%535,800499億4964万+0.28%20.573
06/21355362353360+0.84%910,800499億4964万+0.56%20.573
06/20357358353357+0.28%582,400495億3339万0%20.392.97
06/19352361351356+1.14%586,600493億9464万0%20.342.96
06/163513533493520%554,100488億3964万-1.12%20.112.93
06/15359360351352-1.4%656,200488億3964万-1.12%20.112.93
06/14360367357357-0.83%677,000495億3339万+0.56%20.392.97
06/13359367357360+0.28%476,000499億4964万+1.41%20.573
06/12363364356359-1.91%897,800498億1089万+1.41%20.512.99
06/09364369361366-0.27%550,900507億8213万+3.39%20.913.05
06/08368371363367-0.27%671,200509億2088万+3.97%20.973.05
06/07366372359368+0.27%1,095,000510億5963万+3.95%21.023.06
06/06389389367367-6.14%1,792,300509億2088万+3.38%20.973.05
06/05371393371391+5.68%2,078,800542億5085万+9.83%22.343.25
06/02378378369370-0.54%869,300513億3713万+3.64%21.143.08
06/01366378365372+0.81%1,483,600516億1462万+3.91%21.253.1
05/31364378362369+2.22%2,249,300511億9838万+2.79%21.083.07
05/30354365354361+1.98%1,409,900500億8838万+0.28%20.623
05/29358362354354-0.84%1,258,300491億1714万-1.94%20.222.95
05/26349357348357+2.29%1,476,900495億3339万-1.65%20.392.97
05/25350352343349+0.58%828,500484億2340万-4.12%19.942.9
05/24342347339347+1.46%1,017,100481億4590万-4.93%19.822.89
05/23340343338342+0.29%857,800474億5215万-6.3%19.542.85
05/22338342338341+1.19%641,400473億1340万-6.83%19.482.84
05/19338344336337+0.6%555,400467億5841万-7.92%19.252.81
05/18333338331335-1.18%988,200464億8091万-8.72%19.142.79
05/17343343337339-1.17%1,095,500470億3591万-8.13%19.372.82
05/16349351337343-2.28%2,004,400475億9090万-7.55%19.592.85
05/15340352337351+2.93%1,275,000487億89万-5.65%20.052.92
05/12343343337341+1.79%1,101,300473億1340万-8.58%19.482.84
05/11343344333335-3.74%2,443,900464億8091万-10.43%19.142.79
05/10346350343348+0.58%1,197,300482億8465万-7.69%19.882.9