株価チャート

2017/05/10~2017/09/29

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
09/29630633628630-0.63%246,300441億1687万-0.16%24.520.9
09/28630635625634+1.44%369,000443億9697万+0.63%24.680.9
09/27629634620625-4.29%693,700437億6673万-0.64%24.330.89
09/26654656647653-0.31%244,300457億2748万+3.82%25.420.93
09/25650664648655+1.87%336,900458億6754万+4.47%25.50.93
09/22653653641643-1.08%250,300450億2722万+2.72%25.030.92
09/21647654645650+0.46%185,500455億1740万+4%25.30.93
09/20651651644647-0.61%200,600453億732万+3.69%25.190.92
09/19640651640651+1.88%298,800455億8743万+4.66%25.340.93
09/15630640630639+1.11%200,400447億4711万+3.23%24.870.91
09/14630635628632+0.48%177,900442億5692万+2.27%24.60.9
09/13636637629629-0.32%154,100440億4684万+1.78%24.480.9
09/12637637627631+0.16%144,600441億8689万+1.94%24.560.9
09/11629637628630+0.8%239,900441億1687万+1.61%24.520.9
09/08619632615625+1.46%301,200437億6673万+0.81%24.330.89
09/07611621609616+0.82%127,800431億3649万-0.96%23.980.88
09/06615615606611-0.16%221,800427億8636万-1.93%23.780.87
09/05622626610612-1.29%247,400428億5639万-1.92%23.820.87
09/04630630617620-1.74%149,200434億1660万-0.8%24.130.88
09/01628634621631+0.32%220,800441億8689万+0.8%24.560.9
08/31625629623629+0.96%159,400440億4684万+0.32%24.480.9
08/30620624619623+0.81%283,800436億2668万-0.8%24.250.89
08/29620621615618-1.12%218,100432億7655万-1.75%24.060.88
08/28621627619625+0.81%263,000437億6673万-0.95%24.330.89
08/25613620609620+1.14%183,900434億1660万-2.05%24.130.88
08/24608616606613+0.82%226,700429億2641万-3.31%23.860.87
08/23616619607608-0.49%184,200425億7628万-4.4%23.670.87
08/22611614608611-0.33%177,800427億8636万-4.38%23.780.87
08/21616616610613-0.16%118,200429億2641万-4.52%23.860.87
08/18615618612614-1.44%243,500429億9644万-4.66%23.90.88
08/17617624610623+0.97%243,600436億2668万-3.56%24.250.89
08/16598617598617+2.83%321,300432億652万-4.64%24.020.88
08/15598602593600+0.5%342,100420億1606万-7.55%23.360.86
08/14604604594597-1.65%455,600418億598万-8.15%23.240.85
08/10620622604607-1.78%539,600425億625万-7.04%23.630.87
08/09649649616618-6.08%917,700432億7655万-5.65%24.060.88
08/08656667651658+0.46%429,000460億7762万+0.3%25.610.94
08/07647655644655+1.87%196,600458億6754万0%25.50.93
08/04653653643643-1.98%184,500450億2722万-1.83%25.030.92
08/03647657645656+1.23%231,300459億3756万+0.15%25.540.94
08/02640649638648+0.93%217,900453億7735万-1.07%25.220.92
08/016406486376420%240,500449億5719万-1.98%24.990.92
07/31644647638642-0.47%198,800449億5719万-1.98%24.990.92
07/28650651644645-1.07%207,600451億6727万-1.53%25.110.92
07/27653659649652-0.76%218,700456億5746万-0.31%25.380.93
07/26655661649657+0.31%276,300460億759万+0.46%25.570.94
07/25661664655655-0.76%145,700458億6754万+0.15%25.50.93
07/246586606526600%162,700462億1767万+1.07%25.690.94
07/21664665657660-1.05%176,300462億1767万+1.07%25.690.94
07/20664669658667+0.91%160,000467億786万+2.3%25.960.95
07/19674675661661-2.51%299,600462億8770万+1.69%25.730.94
07/18675683672678+0.59%312,000474億7815万+4.31%26.390.97
07/14665674660674+1.66%222,400471億9805万+4.01%26.240.96
07/13670670659663-0.75%189,400464億2775万+2.47%25.810.95
07/12670674665668+0.91%223,900467億7789万+3.25%260.95
07/11650665649662+2.16%284,300463億5772万+2.48%25.770.94
07/10649654646648+0.31%217,100453億7735万+0.47%25.220.92
07/07649656645646-1.22%198,400452億3730万+0.16%25.150.92
07/06662662648654-0.91%341,800457億9751万+1.24%25.460.93
07/05645660643660+3.13%482,400462億1767万+2.17%25.690.94
07/04638645636640+0.95%312,900448億1714万-0.78%24.910.91
07/03660662633634-4.23%638,500443億9697万-1.71%24.680.9
06/30646665643662+1.85%250,800463億5772万+2.48%25.770.94
06/29649653643650+1.09%220,300455億1740万+0.78%25.30.93
06/28643651642643-0.16%181,200450億2722万-0.31%25.030.92
06/27645646640644+0.47%137,700450億9724万-0.16%25.070.92
06/26644649640641-0.31%79,900448億8716万-0.62%24.950.91
06/23644647639643+0.47%180,300450億2722万-0.46%25.030.92
06/22641643637640-0.16%170,000448億1714万-0.78%24.910.91
06/21646647640641-1.08%166,900448億8716万-0.62%24.950.91
06/206506536466480%233,600453億7735万+0.47%25.220.92
06/19644653637648+0.31%213,300453億7735万+0.31%25.220.92
06/16630647630646+2.7%428,700452億3730万-0.46%25.150.92
06/15640640628629-1.41%224,400440億4684万-3.68%24.480.9
06/14650650638638-0.78%169,600446億7708万-2.89%24.840.91
06/13645646638643-0.46%167,100450億2722万-2.72%25.030.92
06/12643654642646+0.16%142,700452億3730万-2.86%25.150.92
06/09643648640645-0.46%227,300451億6727万-3.59%25.110.92
06/08648652641648+0.62%181,700453億7735万-3.57%25.220.92
06/07639647630644+1.26%279,400450億9724万-4.59%25.070.92
06/06651652636636-2.6%277,600445億3703万-6.19%24.760.91
06/05657658647653-1.51%173,700457億2748万-4.11%25.420.93
06/02658666655663+1.38%263,200464億2775万-3.07%25.810.95
06/01655658648654-0.15%202,700457億9751万-4.66%25.460.93
05/31641659636655+2.18%378,100458億6754万-4.66%25.50.93
05/30635643633641+0.63%117,500448億8716万-6.97%24.950.91
05/29637642636637-0.16%101,800446億706万-7.81%24.80.91
05/26650651637638-2%291,900446億7708万-7.94%24.840.91
05/25665665650651-1.81%203,800455億8743万-6.33%25.340.93
05/24652663649663+2.63%241,100464億2775万-4.74%25.810.95
05/23650652642646+0.16%235,400452億3730万-7.18%25.150.92
05/22641648638645+1.1%193,500451億6727万-7.59%25.110.92
05/19643644630638+0.47%255,800446億7708万-8.86%24.840.91
05/18637641632635-1.55%453,900444億6700万-9.67%24.720.91
05/17668670645645-4.3%826,100451億6727万-8.51%25.110.92
05/16708710668674-5.47%718,500471億9805万-4.8%26.240.96
05/15733734707713-2.86%358,100499億2909万+0.71%27.751.02
05/12738739731734-0.54%204,600513億9965万+3.82%28.571.05
05/11735743733738-0.27%133,000516億7976万+4.68%28.731.05
05/10737745730740-0.13%168,500518億1981万+5.26%28.811.06