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
2017
06/30827827801824-1.55%35,40045億2755万+2.23%-5.22
06/29848849816837+3.72%61,90045億9898万+4.1%-5.3
06/28862865801807-5.17%147,40044億3414万+0.5%-5.11
06/27945950850851+0.83%883,90046億7590万+6.11%-5.39
06/26801846799844+5.24%44,50046億3744万+5.76%-5.35
06/23812854798802-1.23%100,50044億666万+0.75%-5.08
06/22808814797812+0.5%21,90044億6161万+1.88%-5.15
06/21812812802808-1.22%8,80040億6068万+1.38%-4.68
06/20828828805818-0.24%29,00041億1094万+2.63%-4.74
06/19795828783820+3.27%41,00041億2099万+3.14%-4.75
06/16803803792794-0.38%8,80039億9032万0%-4.6
06/157988007827970%26,10040億540万+0.76%-4.62
06/14795806790797-0.38%24,60040億540万+1.14%-4.62
06/13795804781800+0.5%22,50040億2048万+1.91%-4.64
06/12800809791796+0.76%38,60040億37万+1.66%-4.61
06/09814814776790-1.25%26,80039億7022万+1.41%-4.58
06/08791804790800+1.14%21,00040億2048万+3.36%-4.64
06/07813813789791-0.88%14,40039億7524万+2.73%-4.59
06/06815815791798-0.25%13,00040億1042万+4.18%-4.63
06/05800800778800+0.63%14,50040億2048万+5.12%-4.64
06/02785808785795+0.63%13,30039億9535万+5.16%-4.61
06/01789799779790+1.54%14,90039億7022万+5.33%-4.58
05/31818818769778-3.59%18,20039億991万+4.57%-4.51
05/30795818795807+1.51%16,10040億5565万+9.05%-4.68
05/29793805780795+1.27%15,00039億9535万+8.31%-4.61
05/26803803777785-2.36%14,10039億4509万+7.83%-4.55
05/25776806770804+2.68%27,40040億4058万+11.05%-4.66
05/24766792756783+3.57%19,60039億3504万+9.05%-4.54
05/23778796731756-2.83%47,00037億9935万+6.03%-4.38
05/22813813778778-5.7%57,60039億991万+9.58%-4.51
05/19840855822825-0.48%53,90041億4612万+16.86%-4.78
05/18777829777829+3.37%39,50041億6622万+18.43%-4.81
05/17765818755802+3.48%84,00040億3053万+15.23%-4.65
05/16749775740775-1.65%35,80038億9484万+12.48%-4.49
05/15714789714788+10.52%43,20039億6017万+15.2%-4.57
05/12718759713713-1.52%33,00035億8325万+5.01%-4.13
05/11730737718724-1.23%13,50036億3853万+6.78%-4.2
05/10729746716733+0.69%28,20036億8376万+8.27%-4.25
05/09707728695728+4.45%41,30036億5863万+7.85%-4.22
05/08691709685697+1.75%16,10035億284万+3.57%-4.04
05/026716986706850%39,10034億4253万+1.78%-3.97
05/01691700679685-2.84%36,50034億4253万+1.78%-3.97
04/28668768662705+5.54%379,50035億4304万+4.91%-4.09
04/27656675656668+0.45%3,20033億5710万-0.45%-3.87
04/26659679656665+1.53%4,20033億4202万-0.89%-3.85
04/25656658650655+1.55%2,40032億9176万-2.38%-3.8
04/24656661637645-2.71%9,00032億4151万-4.02%-3.74
04/21660675653663+0.3%4,80033億3197万-1.49%-3.84
04/20658666657661+0.15%3,70033億2192万-1.93%-3.83
04/19658666658660-1.2%6,70033億1689万-2.22%-3.83
04/18681681660668+1.37%5,90033億5710万-1.18%-3.87
04/17648668648659+0.3%8,90033億1187万-2.8%-3.82
04/14670672653657-3.38%16,80033億181万-3.38%-3.81
04/13651680648680+1.34%13,50034億1740万-0.29%-3.94
04/12691691667671-3.03%10,20033億7217万-1.76%-3.89
04/11676692669692-3.35%71,80034億7771万+1.17%-4.01
04/10660744649716+11.18%411,70035億9832万+4.37%-4.15
04/07649660642644+0.63%9,90032億3648万-5.99%-3.73
04/06657675640640-4.05%20,80032億1638万-7.11%-3.71
04/05671685656667-1.91%17,10033億5207万-3.47%-3.87
04/04692709654680-2.72%17,90034億1740万-1.73%-3.94
04/03692708690699+0.72%15,40035億1289万+1.01%-4.05
03/31687722680694+2.51%34,60034億8776万+0.43%-4.02
03/30680684668677-1.02%4,00034億233万-2.03%-3.92
03/29680684680684+0.59%1,70034億3751万-1.3%-3.96
03/28669680669680+1.49%5,90034億1740万-1.73%-3.94
03/27663671660670-0.45%6,20033億6715万-2.9%-3.88
03/24663686663673+0.45%3,90033億8222万-2.18%-3.9
03/23660670657670+0.45%5,10033億6715万-2.47%-3.88
03/22677677653667-1.91%12,20033億5207万-2.63%-3.87
03/21664680659680+1.19%7,90034億1740万-0.58%-3.94
03/17686686665672-2.04%12,20033億7720万-1.47%-3.9
03/16673690672686+0.59%11,80034億4756万+0.73%-3.98
03/15700700673682-2.57%19,00034億2745万+0.59%-3.95
03/14703707700700-1.41%7,10035億1792万+3.55%-4.06
03/13713719701710-1.25%10,90035億6817万+5.5%-4.12
03/10720722706719+3.9%21,20036億1340万+7.47%-4.17
03/09704705689692-2.12%19,40034億7771万+4.06%-4.01
03/08705707701707+0.14%7,10035億5309万+6.96%-4.1
03/07724724706706-2.49%10,00035億4807万+7.46%-4.09
03/06739739698724+1.69%23,60036億3853万+10.87%-4.2
03/03731745712712-1.39%47,70035億7822万+9.88%-4.13
03/02699730683722+3.44%44,10036億2848万+12.11%-4.19
03/01698707684698+1.45%19,60035億786万+9.06%-4.05
02/28682706650688+0.29%41,60034億5761万+8.18%-3.99
02/27682686672686+2.08%24,10034億4756万+8.37%-3.98
02/24702702671672-2.04%34,20033億7720万+6.5%-3.9
02/23702715680686-8.17%177,70034億4756万+9.24%-3.98
02/22658747654747+15.46%319,50037億5412万+19.33%-4.33
02/21621649621647+3.19%23,90032億5156万+4.35%-3.75
02/20632635612627-0.79%4,40031億5105万+1.29%-3.63
02/17631636623632+0.16%2,70031億7617万+2.27%-3.66
02/16626636626631-0.47%5,50031億7115万+2.27%-3.66
02/15635635626634-0.16%4,80031億8623万+2.92%-3.68
02/14640640626635-0.16%7,70031億9125万+3.08%-3.68
02/136406436306360%14,00031億9628万+3.41%-3.69
02/10631638627636+0.79%9,40031億9628万+3.58%-3.69
02/09639640626631-0.16%24,40031億7115万+2.77%-3.66
02/08618632618632+2.93%27,00031億7617万+3.1%-3.66
02/076156166096140%7,20030億8571万+0.33%-3.56