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
05/31255260255259+1.17%99,000105億690万0%105.552.12
05/30257258255256-0.39%74,500103億8520万-0.78%104.332.1
05/29258258256257-0.39%88,200104億2577万0%104.732.1
05/26261262258258-1.15%300,200104億6633万+0.39%105.142.11
05/25261263261261-0.38%84,000105億8803万+1.95%106.362.14
05/24261265261262+0.38%60,000106億2860万+2.75%106.772.15
05/23262263260261-0.38%61,700105億8803万+2.76%106.362.14
05/22258264258262+1.55%66,300106億2860万+3.15%106.772.15
05/19260261256258-0.39%86,000104億6633万+1.98%105.142.11
05/18259262258259-1.15%86,800105億690万+2.78%105.552.12
05/17265267262262-1.5%67,500106億2860万+3.97%106.772.15
05/16267269264266-0.37%90,900107億9087万+5.56%108.42.18
05/15269271267267-1.11%89,000108億3144万+6.37%108.812.19
05/12271271268270-0.37%73,600109億5314万+7.57%110.032.21
05/11273273267271+2.26%203,900109億9371万+8.4%110.442.22
05/10265268263265+0.38%87,900107億5030万+6%107.992.17
05/09262266261264+1.93%157,000107億974万+5.18%107.592.16
05/08255259254259+2.78%63,300105億690万+3.19%105.552.12
05/022532542502520%49,100102億2293万0%102.72.06
05/012552552482520%83,200102億2293万-0.4%102.72.06
04/28257258252252-1.18%115,600102億2293万-0.79%102.72.06
04/27251257251255+1.19%97,200103億4463万0%103.922.09
04/26254254249252+2.86%110,600102億2293万-1.56%102.72.06
04/25247247242245+1.24%77,20099億3896万-4.67%99.842.01
04/242452492422420%64,00098億1726万-6.2%98.621.98
04/21242243241242+0.41%51,60098億1726万-6.92%98.621.98
04/20243244241241-0.82%56,90097億7669万-7.66%98.211.97
04/19241245241243+0.83%67,10098億5782万-7.6%99.031.99
04/18244245240241-0.41%106,60097億7669万-8.71%98.211.97
04/17240245240242+1.26%67,50098億1726万-9.02%98.621.98
04/14239240237239-0.83%93,80096億9556万-10.49%97.41.96
04/13243245239241-1.23%72,40097億7669万-10.41%98.211.97
04/122442462432440%123,30098億9839万-9.96%99.442
04/11246249244244-1.21%79,00098億9839万-10.29%99.442
04/10252253244247-1.98%126,000100億2009万-9.85%100.662.02
04/07250256246252+2.44%129,200102億2293万-8.36%102.72.06
04/06262262245246-6.11%250,60099億7953万-10.87%100.252.01
04/052612632602620%54,600106億2860万-5.76%106.772.15
04/04267268261262-1.13%202,500106億2860万-5.76%106.772.15
04/03272274263265-5.02%318,700107億5030万-5.02%107.992.17
03/312812822792790%112,500113億1824万-0.36%113.72.28
03/30283283279279-1.06%92,300113億1824万-0.36%113.72.28
03/29281283279282+0.71%105,600114億3995万+0.71%114.922.31
03/28281282278280-0.36%139,900113億5881万0%114.112.29
03/27279289276281+0.72%261,800113億9938万+0.36%114.512.3
03/24276279275279+1.45%89,800113億1824万-0.36%113.72.28
03/23273289272275+1.1%504,700111億5598万-1.79%112.072.25
03/22270274269272-0.37%97,100110億3427万-2.86%110.852.23
03/21275275272273-1.44%68,000110億7470万-2.5%111.252.24
03/17279279276277-0.72%43,600112億3697万-1.07%112.882.27
03/16278280270279-0.36%163,400113億1810万-0.71%113.72.28
03/15280282280280-0.36%65,300113億5867万-0.36%114.112.29
03/14281282280281-0.35%51,100113億9924万0%114.512.3
03/132802832802820%74,000114億3980万+0.36%114.922.31
03/10282282280282+1.08%83,600114億3980万+0.36%114.922.31
03/09281282279279-0.71%142,900113億1810万-0.36%113.72.28
03/08280282280281+0.36%237,000113億9924万+0.36%114.512.3
03/07285286280280-1.75%169,100113億5867万0%114.112.29
03/06283286282285+0.71%178,700115億6150万+1.79%116.142.33
03/03283284281283-0.7%194,300114億8037万+1.07%115.332.32
03/02285297284285+1.42%842,200115億6150万+1.79%116.142.33
03/01280283279281+0.72%110,000113億9924万+0.72%114.512.3
02/282792802792790%34,200113億1824万0%113.72.28
02/272782802782790%71,700113億1824万0%113.72.28
02/24279280279279-0.36%58,800113億1824万0%113.72.28
02/232822822792800%55,000113億5881万+0.36%114.112.29
02/22282283279280-0.36%94,700113億5881万+0.72%114.112.29
02/212812842802810%80,800113億9825万+1.08%114.52.3
02/20281282280281+0.36%35,500113億9825万+1.08%114.52.3
02/17279281279280+0.36%75,300113億5769万+0.72%114.12.29
02/16278280277279+0.36%87,800113億1713万+0.36%113.692.28
02/15281281278278-0.36%81,400112億7656万0%113.282.28
02/14284284279279-1.06%107,200113億1713万+0.36%113.692.28
02/13284284281282-0.35%82,200114億3882万+1.44%114.912.31
02/10283284281283+0.35%100,800114億7938万+1.43%115.322.32
02/09281285281282+0.36%104,200114億3882万+1.08%114.912.31
02/08278283278281+1.08%66,000113億9825万+0.72%114.52.3
02/07279280278278-0.36%56,700112億7656万-0.36%113.282.28
02/06277280275279+1.82%72,900113億1713万0%113.692.28
02/03274277273274-0.72%107,800111億1431万-1.79%111.652.24
02/02278280275276-1.08%76,800111億9544万-1.08%112.472.26
02/01281281278279-0.71%99,500113億1713万0%113.692.28
01/31280282279281-0.35%87,500113億9825万+0.72%114.52.3
01/30282283277282+1.44%148,200114億3882万+1.08%114.912.31
01/27277279275278+0.72%206,600112億7656万-0.36%113.282.28
01/262782812752760%202,800111億9544万-1.08%112.472.26
01/25273277273276+0.73%134,000111億9544万-1.43%112.472.26
01/24271275271274+0.37%95,400111億1431万-2.14%111.652.24
01/23272273270273+0.37%64,100110億7375万-2.85%111.242.23
01/20276276269272-0.73%219,500110億3319万-3.2%110.842.23
01/192782802742740%156,800111億1431万-2.49%111.652.24
01/18274274271274-0.72%189,500111億1431万-2.84%111.652.24
01/17280280275276-1.43%164,300111億9544万-2.13%112.472.26
01/16289289279280+0.36%384,500113億5769万-0.71%114.12.29
01/13277282277279-0.36%154,000113億1713万-1.06%113.692.28
01/12284285279280-1.06%189,500113億5769万-0.71%114.12.29
01/11288288283283-1.74%161,200114億7938万+0.35%115.322.32
01/10285291284288+1.05%337,100116億8220万+2.49%117.362.36
01/062812892812850%565,400115億6051万+1.42%116.132.33
01/05286292282285+0.71%670,500115億6051万+1.42%116.132.33