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
06/302,1182,1202,0922,112-0.85%6,400128億9587万-1.95%15.342.58
06/292,1592,1592,1182,130-0.05%11,300130億578万-1.11%15.472.6
06/282,1792,1792,1302,131-3.36%21,700130億1188万-1.07%15.482.6
06/272,1902,2802,1872,205+0.68%59,200134億6373万+2.32%16.012.69
06/262,1672,2102,1672,190+1.44%12,000133億7214万+1.91%15.92.67
06/232,1952,2142,1232,159-1.51%24,000131億8285万+0.75%15.682.64
06/222,2102,2112,1912,192-0.41%9,700133億8435万+2.57%15.922.68
06/212,2122,2142,1902,201-0.5%12,400134億3930万+3.33%15.982.69
06/202,1902,2202,1772,212+1.51%33,600135億647万+4.19%16.062.7
06/192,1222,1852,1222,179+2.78%14,900133億497万+2.93%15.822.66
06/162,0912,1252,0902,120+1.48%21,100129億4472万+0.38%15.42.59
06/152,1152,1152,0582,089-0.76%25,700127億5543万-1%15.172.55
06/142,1142,1342,1012,105-0.57%21,900128億5313万-0.28%15.292.57
06/132,1422,1762,1172,117-1.07%12,400129億2640万+0.33%15.372.59
06/122,1592,1602,1362,140-1.02%11,700130億6684万+1.47%15.542.61
06/092,1972,2082,1612,162-0.78%20,300132億117万+2.61%15.72.64
06/082,2292,2292,1792,179-0.55%22,500133億497万+3.66%15.822.66
06/072,2332,2842,1622,191+2.72%131,100133億7824万+4.53%15.912.68
06/062,1872,1882,1312,133-2.47%15,200130億2409万+2.06%15.492.61
06/052,1602,2002,1602,187+1.2%8,500133億5382万+4.79%15.882.67
06/022,1772,1902,1302,161-0.83%17,900131億9506万+3.79%15.692.64
06/012,1902,2552,1692,179+0.32%42,000133億497万+4.91%15.822.66
05/312,1302,1722,1302,172+3.33%19,900132億6223万+4.98%15.772.65
05/302,1062,1112,0912,102-0.14%9,100128億3481万+1.84%15.262.57
05/292,1302,1312,1052,105-0.43%6,800128億5313万+2.13%15.292.57
05/262,1192,1322,1112,114-0.7%9,400129億808万+2.67%15.352.58
05/252,1612,1702,1182,129-0.65%28,000129億9967万+3.5%15.462.6
05/242,0742,1472,0742,143+3.33%20,100130億8515万+4.28%15.562.62
05/232,0332,0802,0332,074+1.97%9,500126億6384万+1.12%15.062.53
05/222,0202,0452,0152,034+0.89%9,500124億1960万-0.68%14.772.48
05/192,0132,0381,9992,016+0.25%22,000123億969万-1.37%14.642.46
05/182,0102,0222,0012,011-1.03%23,200122億7916万-1.52%14.62.46
05/172,0552,0662,0302,032-0.88%11,300124億739万-0.54%14.762.48
05/162,0542,0802,0502,050-0.15%12,500125億1730万+0.34%14.892.5
05/152,0502,0602,0382,053-1.16%8,600125億3561万+0.54%14.912.51
05/122,0962,1202,0722,077-1.33%10,400126億8216万+1.71%15.082.54
05/112,1102,1392,0932,105+0.72%15,900128億5313万+3.03%15.292.57
05/102,0842,0982,0702,090+0.34%9,900127億6154万+2.15%15.182.55
05/092,0862,1492,0732,083-0.14%19,000127億1879万+1.51%15.132.54
05/082,0602,1122,0602,086+1.76%21,700127億3711万+1.41%15.152.55
05/022,0312,0502,0302,050+0.94%5,800125億1730万-0.73%14.892.5
05/011,9962,0431,9962,031+0.2%12,800124億128万-2.07%14.752.48
04/282,0502,0502,0152,027-1.46%5,900123億7686万-2.55%14.722.48
04/272,0672,0762,0502,057-0.44%4,900125億6004万-1.44%14.942.51
04/262,0352,0782,0352,066+1.92%9,000126億1499万-1.24%152.52
04/252,0002,0271,9922,027+1.35%8,000123億7686万-3.29%14.722.48
04/242,0492,0492,0002,000-1.28%16,000122億1200万-4.85%14.522.44
04/212,0352,0402,0212,026-0.69%8,500123億7075万-3.94%14.712.47
04/202,0502,0672,0352,040-1.21%11,300124億5624万-3.59%14.812.49
04/192,0402,0942,0402,065+0.73%12,900126億889万-2.69%152.52
04/182,0932,1082,0392,050-1.68%39,900125億1730万-3.67%14.892.5
04/172,1552,1552,0592,085+2.21%34,600127億3101万-2.25%15.142.55
04/142,0882,2972,0322,040+1.44%187,000124億5624万-4.63%14.812.49
04/131,9122,0781,8872,011+5.29%48,800122億7916万-6.38%14.62.46
04/121,9501,9581,9011,910-3.73%26,100116億6246万-11.49%13.872.33
04/112,0302,0321,9651,984-2.6%21,100121億1430万-8.57%14.412.42
04/102,0362,0462,0182,037+0.05%7,900124億3792万-6.6%14.792.49
04/072,0122,0682,0002,036+0.84%10,600124億3181万-7.03%14.792.49
04/062,0352,0771,9882,019-1.75%27,800123億2801万-8.06%14.662.47
04/052,1002,1282,0412,055-1.91%22,000125億4783万-6.55%14.922.51
04/042,1812,1832,0922,095-3.94%27,100127億9207万-4.86%15.212.56
04/032,2442,2442,1662,181-2.46%11,300133億1718万-1.09%15.842.66
03/312,2392,2692,2202,236+1.13%7,900136億5301万+1.36%16.012.69
03/302,2722,2722,2112,211-3.15%16,100135億36万+0.36%15.832.66
03/292,2702,3152,2402,283+0.57%19,100139億3999万+3.63%16.342.75
03/282,1732,2772,1732,270+4.08%29,300138億6062万+3.23%16.252.73
03/272,2202,2202,1692,181-1.27%11,300133億1718万-0.64%15.612.63
03/242,2232,2232,1802,209+0.68%4,700134億8815万+0.5%15.812.66
03/232,1592,2402,1592,194+2.33%34,600133億9656万-0.27%15.72.64
03/222,1512,1512,1062,144-1.7%30,900130億9126万-2.72%15.352.58
03/212,1732,1902,1612,181-0.18%8,000133億1718万-1.31%15.612.63
03/172,2012,2012,1652,185-1%6,900133億4161万-1.49%15.642.63
03/162,1802,2402,1802,207+0.73%10,300134億7594万-0.72%15.82.66
03/152,1802,2002,1552,191-0.68%18,500133億7824万-1.66%15.682.64
03/142,1692,2462,1502,206+1.01%23,600134億6983万-1.34%15.792.66
03/132,2672,2672,1802,184-1.84%14,800133億3550万-2.67%15.632.63
03/102,2872,2872,2202,225-1.81%22,500135億8585万-1.24%15.932.68
03/092,2452,2902,2442,266+0.76%21,300138億3619万+0.31%16.222.73
03/082,2202,2672,2192,249+1.31%14,600137億3239万-0.75%16.12.71
03/072,2452,2602,2192,220-1.77%20,000135億5532万-2.42%15.892.67
03/062,2992,3002,2262,2600%29,800137億9956万-1.18%16.182.72
03/032,1802,2602,1802,260+3.86%33,200137億9956万-1.65%16.182.72
03/022,1412,1972,1382,176+3.03%30,100132億8665万-5.68%15.582.62
03/012,1272,1502,1032,112-0.71%19,100128億9587万-8.97%15.122.54
02/282,1672,1842,1272,127-1.94%39,300129億8746万-8.99%15.222.56
02/272,1902,2082,1352,169-1.18%23,500132億4391万-7.74%15.532.61
02/242,1822,2192,1792,195+0.6%9,700134億267万-7.03%15.712.64
02/232,2092,2092,1722,182-0.82%13,300133億2329万-7.82%15.622.63
02/222,2302,2422,2002,200+0.92%24,600134億3320万-7.41%15.752.65
02/212,1502,1972,1432,180+0.83%25,000133億1108万-8.63%15.62.62
02/202,2202,2212,1302,162-4.12%86,500132億117万-9.88%15.482.6
02/172,2802,2802,2452,255-0.79%15,300137億6903万-6.66%16.142.71
02/162,2682,2922,2182,273-0.31%39,200138億7893万-6.31%16.272.74
02/152,3002,3182,2682,280-0.61%24,400139億2168万-6.33%16.322.74
02/142,3702,3702,2892,294-3.86%57,100140億716万-5.98%16.422.76
02/132,3392,3932,3392,386+2.84%20,000145億6891万-2.33%17.082.87
02/102,3402,3662,3002,320-0.85%26,800141億6592万-5.15%16.612.79
02/092,3732,3762,3402,340-1.97%16,800142億8804万-4.18%16.752.82
02/082,3772,4002,3222,387-0.08%28,400145億7502万-2.09%17.092.87
02/072,3942,4612,3732,389-0.71%33,100145億8723万-1.65%17.12.88