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
06/30837849831840-0.94%239,100141億5312万-0.59%4.742.36
06/29843851837848+1.07%195,000142億8791万+0.47%4.782.39
06/28845853835839-2.33%283,900141億3627万-0.47%4.732.36
06/27865866853859-0.58%253,700144億7325万+1.9%4.842.42
06/26850872850864+1.65%266,900145億5750万+2.73%4.872.43
06/23870874842850-2.41%332,200143億2161万+1.19%4.792.39
06/22850871849871+2.71%348,100146億7544万+3.94%4.912.45
06/21847859839848-0.12%167,600142億8130万+1.44%4.782.39
06/20850857842849+0.35%203,800142億9814万+1.68%4.792.39
06/19834847828846+1.08%245,100142億4762万+1.44%4.772.38
06/16844852831837-0.59%275,800140億9605万+0.24%4.722.36
06/15858862841842-1.86%304,400141億8025万+0.72%4.752.37
06/14890895851858-2.72%541,000144億4971万+2.51%4.842.41
06/13848889844882+4.38%1,013,300148億5390万+5.38%4.972.48
06/12840847832845+0.6%282,000142億3077万+1.08%4.762.38
06/098368488338400%197,400141億4657万+0.48%4.732.36
06/08838841829840+0.72%169,100141億4657万+0.6%4.732.36
06/07823835820834+0.97%184,100140億4552万0%4.72.35
06/06842843820826-1.9%325,200139億1079万-0.84%4.662.32
06/05841855836842+0.6%310,500141億8025万+1.08%4.752.37
06/02850852835837-0.48%347,900140億9605万+0.6%4.722.36
06/01829844826841+1.45%356,600141億6341万+1.2%4.742.37
05/31833843826829-0.48%257,400139億6132万+0.12%4.672.33
05/30826835816833+0.73%226,700140億2868万+0.85%4.72.34
05/29825829818827+0.49%180,900139億2763万+0.36%4.662.33
05/26819825811823+0.49%185,400138億6027万+0.12%4.642.32
05/25830835819819-1.09%160,900137億9290万-0.12%4.622.3
05/24820829818828+1.72%157,700139億4447万+1.35%4.672.33
05/23827833814814-1.69%241,300137億870万0%4.592.29
05/22825836817828+0.98%258,800139億4447万+1.97%4.672.33
05/19806825806820+1.49%214,800138億655万+1.36%4.622.31
05/18797815794808-2.06%321,000136億450万0%4.552.27
05/17833835820825-1.08%320,600138億9073万+2.1%4.652.32
05/16878878826834-3.92%683,300140億4227万+3.35%4.72.35
05/15853868844868+1.4%343,600146億1474万+7.69%4.892.44
05/12863863841856-1.15%373,800144億1269万+6.47%4.822.41
05/11872872855866-0.69%259,900145億8106万+7.85%4.882.44
05/10858873852872+2.35%335,000146億8208万+8.46%4.912.45
05/09850854843852+1.19%229,800143億4534万+5.97%4.82.4
05/08830843828842+2.68%319,900141億7697万+4.47%4.742.37
05/02823828812820+0.61%214,100138億655万+1.23%4.622.31
05/01808824806815+0.87%151,300137億2236万+0.25%4.592.29
04/28828843806808-1.7%364,900136億450万-0.86%4.552.27
04/27824830808822-0.24%302,700138億4022万+0.37%4.632.31
04/26805831801824+4.04%340,500138億7390万+0.37%4.642.32
04/25781794773792+1.8%198,500133億3510万-3.65%4.462.23
04/24795795772778-0.77%279,200130億9938万-5.93%4.382.19
04/21782792777784+1.55%221,000131億9735万-5.77%4.422.21
04/20782782765772-0.26%193,200129億9535万-7.77%4.352.17
04/19765779765774+0.39%190,000130億2901万-8.19%4.362.18
04/18778788763771+1.05%197,500129億7851万-9.19%4.342.17
04/17736764736763+1.87%215,500128億4385万-10.86%4.32.15
04/14759769742749-2.22%283,600126億818万-13.21%4.222.11
04/13736769733766+1.73%342,300128億9435万-12.06%4.322.15
04/12770771750753-3.59%338,600126億7551万-14.33%4.242.12
04/11806810776781-3.22%441,800131億4685万-12.15%4.42.2
04/10812831804807+0.5%286,800135億8452万-9.83%4.552.27
04/07800818765803+0.37%429,500135億1718万-10.58%4.522.26
04/06827829785800-3.5%509,100134億6668万-11.31%4.512.25
04/05828849813829-0.12%301,000139億5485万-8.5%4.672.33
04/04880886823830-6.32%540,300139億7168万-8.49%4.682.33
04/03884890876886-0.23%173,600149億1435万-2.32%4.992.49
03/31905916887888-1.22%263,300149億5148万-1.88%52.5
03/30929932887899-3.02%391,600151億3669万-0.44%5.072.53
03/29900927898927+3.34%396,600156億813万+2.89%5.222.61
03/28888905882897+1.93%265,700151億302万-0.11%5.052.52
03/27900900871880-2.11%282,100148億1678万-1.9%4.962.48
03/24869901868899+3.57%329,900151億3669万+0.33%5.072.53
03/23862888860868+0.46%291,500146億1474万-2.91%4.892.44
03/22884895862864-4.21%511,400145億4739万-3.25%4.872.43
03/21910912895902-0.88%299,100151億8017万+1.01%5.082.54
03/17898914895910+1%324,900153億1480万+2.13%5.132.56
03/16908915894901-2.28%601,700151億6334万+1.46%5.082.53
03/15945960913922-0.97%580,000155億1676万+4.18%5.192.59
03/14929935904931-0.53%435,800156億6822万+5.68%5.242.62
03/13950964932936-1.58%511,100157億5237万+6.85%5.272.63
03/10945956926951+0.11%605,800160億481万+9.06%5.362.67
03/09960967944950-2.36%690,400159億8798万+9.7%5.352.67
03/089961,000956973-2.11%998,300163億7506万+13.14%5.482.74
03/079381,013937994+6.42%2,142,400167億2848万+16.53%5.62.79
03/06922938909934+5.3%1,099,700157億1871万+10.4%5.262.63
03/03881911881887+0.57%849,500149億2773万+5.34%52.49
03/02942947874882-4.03%1,581,000148億4358万+5.25%4.972.48
03/01839925830919+9.54%2,227,700154億6627万+10.06%5.182.58
02/28827846826839+1.45%281,500141億1991万+1.08%4.732.36
02/27840843826827-2.01%394,300139億1796万-0.12%4.662.33
02/24845849839844-0.59%281,900142億406万+2.18%4.752.37
02/23851859843849-0.24%288,200142億8821万+3.03%4.782.39
02/228528648508510%462,300143億2186万+3.53%4.792.39
02/21856865849851-0.7%335,200143億1855万+3.91%4.792.39
02/20846863842857+1.06%280,600144億1950万+4.9%4.832.41
02/17853855835848-1.17%344,700142億6807万+4.05%4.782.38
02/16836864835858+3%486,100144億3632万+5.41%4.832.41
02/15872874831833-4.03%978,500140億1569万+2.71%4.692.34
02/14856877854868+2.12%692,200146億458万+7.03%4.892.44
02/13846853840850+1.31%452,800143億172万+5.07%4.792.39
02/10832841829839+1.45%366,900141億1664万+3.84%4.722.36
02/09825842822827+0.36%397,700139億1473万+2.61%4.662.32
02/08818824811824+1.35%209,800138億6426万+2.49%4.642.32
02/07813814804813-0.85%209,000136億7917万+1.37%4.582.29