株価チャート

2017/01/05~2017/05/31

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
2017
05/311,7381,7381,7161,720-1.04%7,400102億2204万-4.81%13.051.21
05/301,7351,7561,7351,738+0.17%5,200103億2902万-3.98%13.181.22
05/291,7501,7521,7301,735-2.14%26,600103億1119万-4.2%13.161.22
05/261,7821,7891,7661,773-1.5%33,100105億3703万-2.15%13.451.24
05/251,8001,8091,7971,800-0.55%12,600106億9749万-0.61%13.651.26
05/241,8301,8301,8071,810-0.55%8,600107億5692万+0.11%13.731.27
05/231,8271,8321,8201,820-0.11%9,000108億1635万+0.89%13.811.28
05/221,8081,8231,8081,822+0.77%5,700108億2824万+1.22%13.821.28
05/191,7991,8101,7991,808+0.33%7,200107億4503万+0.5%13.711.27
05/181,8001,8021,7911,802-0.66%9,100107億937万+0.11%13.671.26
05/171,8211,8211,8101,814-0.33%15,600107億8069万+0.67%13.761.27
05/161,8281,8291,8201,820-0.38%6,800108億1635万+1.05%13.811.28
05/151,8401,8411,8251,827-0.49%10,600108億5795万+1.67%13.861.28
05/121,8401,8431,8361,836-0.38%7,500109億1144万+2.34%13.931.29
05/111,8341,8441,8341,843+0.38%7,100109億5304万+2.96%13.981.29
05/101,8441,8441,8301,836+0.49%7,700109億1144万+2.57%13.931.29
05/091,8241,8281,8201,827+0.11%9,900108億5795万+1.84%13.861.28
05/081,8221,8311,8211,8250%14,700108億4606万+1.45%13.841.28
05/021,8201,8261,8201,825+0.27%7,200108億4606万+1.28%13.841.28
05/011,8221,8301,8181,820-0.11%10,400108億1635万+0.94%13.811.28
04/281,8221,8291,8141,8220%7,800108億2824万+1.11%13.821.28
04/271,8301,8301,7981,822-0.44%6,700108億2824万+1.17%13.821.28
04/261,8451,8481,8301,830+0.22%7,000108億7578万+1.67%13.881.28
04/251,8201,8261,8101,826+2.35%8,600108億5201万+1.67%13.851.28
04/241,7771,7841,7761,784+0.39%4,300106億240万-0.45%13.531.25
04/211,7701,7771,7551,777+0.4%4,900105億6080万-0.45%13.481.25
04/201,7921,7921,7701,770+0.06%4,600105億1920万-0.45%13.431.24
04/191,7371,7851,7371,769+1.84%7,400105億1325万-0.06%13.421.24
04/181,7391,7481,7311,737+0.81%4,000103億2308万-1.42%13.181.22
04/171,7001,7301,6911,723+1.12%7,100102億3987万-1.82%13.071.21
04/141,7221,7301,7031,704-1.9%9,800101億2696万-2.46%12.931.2
04/131,7581,7581,7291,737-3.23%6,800103億2308万-0.23%13.181.22
04/121,8071,8071,7661,795-2.45%12,400106億6777万+3.64%13.621.26
04/111,8381,8521,8161,840+0.11%11,100109億3521万+6.85%13.961.29
04/101,8221,8541,8031,838+3.14%14,400109億2332万+7.55%13.941.29
04/071,7421,7961,7421,782+2.41%12,800105億9051万+5.07%13.521.25
04/061,7701,8121,7301,740+0.58%16,500103億4091万+3.26%13.21.22
04/051,7311,7551,7301,730-0.8%16,600102億8147万+3.22%13.121.21
04/041,8391,8581,7401,744-5.06%22,500103億6468万+4.56%13.231.22
04/031,8991,8991,8021,837-6.04%49,300109億1738万+10.73%13.931.29
03/311,9451,9751,9391,955+0.77%24,200116億1866万+18.7%14.831.37
03/301,9341,9471,9141,940+1.78%17,000115億2952万+19.09%14.721.36
03/291,9001,9071,8741,906+3.25%24,000113億2745万+18.16%14.461.34
03/281,8171,8701,8171,846+2.1%34,200109億7087万+15.59%141.3
03/271,8041,8081,7801,808+1.01%24,000107億4503万+14.14%13.711.27
03/241,7961,7961,7451,790-0.33%16,100106億3806万+13.94%13.581.26
03/231,8051,8201,7571,796+3.76%36,800106億7372万+15.2%13.621.26
03/221,7101,7381,6791,731+0.76%26,200102億8742万+12.04%13.131.21
03/211,6371,7391,6371,718+6.18%61,800102億1016万+11.99%13.031.21
03/171,6011,6221,6001,618+2.15%27,70096億1585万+6.17%12.271.14
03/161,5791,5841,5741,584+0.64%4,20094億1379万+4.42%12.021.11
03/151,5801,5811,5651,574-0.25%5,80093億5436万+4.17%11.941.1
03/141,5531,5781,5471,578+1.61%5,40093億7813万+4.78%11.971.11
03/131,5561,5581,5491,553+0.65%3,00092億2955万+3.53%11.781.09
03/101,5401,5581,5391,543+0.59%12,20091億7012万+3.21%11.71.08
03/091,5301,5351,5261,534+0.39%6,00091億1664万+2.88%11.641.08
03/081,5321,5321,5241,5280%2,60090億8098万+2.69%11.591.07
03/071,5251,5311,5251,528+0.13%3,20090億8098万+2.96%11.591.07
03/061,5231,5281,5231,526+1.13%4,60090億6909万+3.04%11.581.07
03/031,5151,5151,5061,509-0.26%6,20089億6806万+2.1%11.451.06
03/021,5331,5331,5101,513-0.2%5,00089億9183万+2.58%11.481.06
03/011,5251,5251,5061,516-0.07%5,20090億966万+2.92%11.51.06
02/281,5401,5401,5161,517-0.39%7,50090億1560万+3.2%11.511.06
02/271,5311,5471,5211,523-0.46%6,10090億5126万+3.82%11.551.07
02/241,5601,5601,5301,530+0.2%8,90090億9286万+4.58%11.611.07
02/231,5231,5291,5181,527+0.39%9,80090億7504万+4.59%11.581.07
02/221,5221,5231,5161,521+0.13%4,70090億3938万+4.39%11.541.07
02/211,5221,5221,5101,519+0.93%7,00090億2749万+4.54%11.521.07
02/201,5031,5161,5021,505+0.33%16,90089億4429万+3.79%11.421.06
02/171,5251,5351,4941,500+1.69%17,90089億1457万+3.59%11.381.05
02/161,4681,4771,4651,475+0.68%4,60087億6600万+1.94%11.191.04
02/151,4681,4681,4571,465+1.17%6,20087億657万+1.31%11.111.03
02/141,4611,4691,4481,448-0.41%8,20086億553万+0.21%10.981.02
02/131,4521,4591,4521,454+0.14%6,80086億4119万+0.55%11.031.02
02/101,4501,4531,4441,452+0.83%4,00086億2931万+0.41%11.011.02
02/091,4461,4501,4391,440+0.21%2,20085億5799万-0.41%10.921.01
02/081,4391,4401,4331,437-0.07%2,40085億4016万-0.62%10.91.01
02/071,4361,4481,4361,438+0.14%2,40085億4610万-0.62%10.911.01
02/061,4441,4441,4351,436-0.55%4,30085億3422万-0.83%10.891.01
02/031,4391,4451,4381,444+0.35%4,20085億8176万-0.28%10.951.01
02/021,4441,4441,4391,439-0.42%4,40085億5205万-0.62%10.921.01
02/011,4461,4461,4421,445-0.07%3,90085億8771万-0.21%10.961.01
01/311,4471,4471,4411,446-0.07%2,60085億9365万-0.21%10.971.01
01/301,4501,4551,4461,447-0.21%4,10085億9959万-0.28%10.981.02
01/271,4501,4501,4451,4500%2,10086億1742万-0.14%111.02
01/261,4461,4551,4431,450+0.42%7,00086億1742万-0.14%111.02
01/251,4421,4451,4391,444+0.14%4,60085億8176万-0.55%10.951.01
01/241,4391,4421,4341,442+0.63%4,80085億6988万-0.69%10.941.01
01/231,4381,4381,4321,433-0.76%3,50085億1639万-1.31%10.871.01
01/201,4461,4471,4401,444+0.21%3,00085億8176万-0.55%10.951.01
01/191,4441,4441,4251,441+0.35%4,40085億6393万-0.76%10.931.01
01/181,4351,4401,4191,436-0.9%5,30085億3422万-1.03%10.891.01
01/171,4551,4551,4491,449-0.41%8,80086億1148万-0.21%10.991.02
01/161,4541,4651,4541,455+0.07%8,60086億4714万+0.14%11.041.02
01/131,4511,4561,4511,454-0.07%4,50086億4119万+0.07%11.031.02
01/121,4551,4561,4531,455-0.14%4,90086億4714万+0.21%11.041.02
01/111,4571,4581,4531,4570%4,80086億5902万+0.28%11.051.02
01/101,4551,4621,4521,457+0.21%10,80086億5902万+0.28%11.051.02
01/061,4501,4551,4491,454+0.35%9,40086億4119万0%11.031.02
01/051,4491,4501,4461,449-0.41%5,60086億1148万-0.41%10.991.02