株価チャート

2017/01/20～2017/06/30

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
20181/1, 株式併合 5→1
2017
06/302,4102,4102,3552,395-0.62%5,00042億1136万-7.71%6.060.46
06/292,4452,4452,4102,410+1.05%2,00042億3774万-7.27%6.10.46
06/282,5052,5052,3852,385-7.56%9,00041億9378万-8.23%6.040.46
06/272,6152,6152,5552,580-1.34%5,80045億3667万-0.15%6.530.49
06/262,6302,6302,5752,615-0.57%2,60045億9821万+2.07%6.620.5
06/232,6102,6452,5802,630+0.77%3,20046億2459万+3.62%6.660.5
06/222,5752,6202,5752,610+2.76%3,80045億8942万+3.86%6.610.5
06/212,5602,5902,5402,540-0.78%4,40044億6633万+2.05%6.430.49
06/202,6202,6202,5602,560-1.16%2,40045億150万+3.73%6.480.49
06/192,5202,6402,5202,590+2.57%5,00045億5425万+5.89%6.560.5
06/162,6352,6402,5202,525-5.78%12,20044億3996万+4.21%6.390.48
06/152,6052,6802,5752,680+3.68%5,40047億1251万+11.57%6.790.51
06/142,5802,5852,5802,585-0.77%60045億4546万+8.84%6.540.49
06/132,5952,6052,5952,605+0.77%1,00045億8063万+10.76%6.60.5
06/122,6102,6102,5852,585-0.96%1,60045億4546万+10.94%6.540.49
06/092,6352,6352,6102,610-0.76%1,20045億8942万+13.08%6.610.5
06/082,6052,7002,6052,630+1.35%5,80046億2459万+15.15%6.660.5
06/072,5652,6052,5652,595+0.58%1,00045億6304万+14.92%6.570.5
06/062,6552,6552,5652,580-2.82%5,80045億3667万+15.49%6.530.49
06/052,6202,6902,5752,655+1.34%8,80046億6855万+20.14%6.720.51
06/022,7952,8002,5752,620-7.91%19,60046億700万+20.18%6.630.5
06/012,8002,9202,7502,845-1.22%19,60050億264万+32.2%7.20.54
05/312,6553,1152,6552,880+9.92%38,40050億6419万+36.23%7.290.55
05/302,5452,6752,5452,620+3.35%11,80046億700万+26.33%6.630.5
05/292,5052,5402,5052,535+1.6%8,60044億5754万+24.14%6.420.49
05/262,4952,5502,4152,495+3.31%36,80043億8720万+23.94%6.320.48
05/252,4152,4152,4152,415+19.85%7,00042億4653万+21.48%6.110.46
05/242,0302,0302,0052,015-0.74%60035億4317万+2.44%5.10.39
05/232,0152,0302,0102,030+1%1,00035億6955万+3.41%5.140.39
05/222,0102,0102,0102,0100%20035億3438万+2.66%5.090.38
05/192,0152,0152,0102,010-0.5%40035億3438万+2.87%5.090.38
05/182,0202,0202,0202,020+0.5%60035億5196万+3.59%5.110.39
05/172,0102,0102,0102,010-0.25%20035億3438万+3.13%5.090.38
05/152,0102,0152,0102,015+0.5%60035億4317万+3.44%5.10.39
05/122,0052,0052,0052,005+0.5%40035億2559万+2.93%5.080.38
05/112,0202,0301,9951,995-0.75%1,20035億800万+2.41%5.050.38
05/102,0102,0202,0102,010-0.5%1,00035億3438万+3.18%5.090.38
05/092,0452,0452,0202,020-1.46%2,20035億5196万+3.75%5.110.39
05/082,0302,0502,0302,050+0.99%1,40036億472万+5.34%5.190.39
05/022,0102,0302,0102,030+1.25%1,00035億6955万+4.42%5.140.39
05/012,0002,0052,0002,005+0.75%60035億2559万+3.14%5.080.38
04/281,9901,9901,9901,990+0.25%60034億9921万+2.37%5.040.38
04/271,9902,0001,9851,985+0.51%1,20034億9042万+2%5.030.38
04/261,9351,9801,9351,975+2.86%1,20034億7284万+1.39%50.38
04/251,9101,9201,9101,920+0.52%60033億7612万-1.59%4.860.37
04/241,9101,9101,8951,910+0.26%60033億5854万-2.4%4.840.37
04/211,9051,9051,9051,905+1.87%20033億4975万-2.91%4.820.36
04/201,8401,8701,8401,870+2.47%1,20032億8820万-4.98%4.730.36
04/191,8251,8251,8251,825+0.55%20032億908万-7.64%4.620.35
04/171,8551,8551,8151,815-3.2%40031億9149万-8.61%4.60.35
04/131,8751,8751,8751,875-0.27%1,40032億9700万-6.02%4.750.36
04/121,9101,9101,8801,880-1.57%1,00033億579万-5.95%4.760.36
04/111,9051,9201,9051,910+0.26%80033億5854万-4.69%4.840.37
04/101,9001,9101,9001,905-0.26%80033億4975万-5.13%4.820.36
04/071,9251,9301,9051,910-0.52%80033億5854万-5.12%4.840.37
04/061,9751,9751,9151,920-3.03%2,80033億7612万-4.81%4.860.37
04/051,9851,9851,9751,980-0.25%80034億8163万-2.03%5.010.38
04/042,0152,0151,9851,985-1.73%1,80034億9042万-1.73%5.030.38
04/032,0152,0202,0152,020+0.5%40035億5196万0%5.110.39
03/312,0002,0152,0002,010+0.75%1,80035億3438万-0.35%5.090.38
03/271,9951,9951,9951,995+0.76%1,20035億800万-0.99%5.050.38
03/241,9801,9801,9801,980-0.5%20034億8163万-1.59%5.010.38
03/231,9951,9951,9901,990-1.24%40034億9921万-1.04%5.040.38
03/222,0002,0152,0002,015-0.25%1,00035億4317万+0.25%5.10.39
03/212,0052,0202,0052,020+0.75%40035億5196万+0.65%5.110.39
03/172,0352,0352,0052,005-1.72%60035億2559万+0.1%5.080.38
03/162,0652,0652,0402,040-0.24%1,60035億8713万+2%5.170.39
03/152,0502,0752,0452,045-0.24%1,00035億9592万+2.56%5.180.39
03/142,0552,0552,0502,050-0.73%60036億472万+3.12%5.190.39
03/132,0352,0652,0352,065+1.72%40036億3109万+4.24%5.230.4
03/102,0352,0352,0302,030-1.22%40035億6955万+2.73%5.140.39
03/092,0552,0552,0552,055-0.48%20036億1351万+4.21%5.20.39
03/082,0752,0802,0652,065-0.48%1,60036億3109万+5.14%5.230.4
03/072,0502,0752,0502,075+1.47%2,60036億4868万+6.14%5.250.4
03/061,9852,0451,9852,045+3.54%1,40035億9592万+5.14%5.180.39
03/031,9751,9751,9751,975-1.74%20034億7284万+1.96%50.38
02/282,0502,0502,0102,010+0.5%1,00035億3438万+4.2%5.090.38
02/272,0302,0302,0002,000-1.48%1,80035億1680万+4.17%5.060.38
02/242,0302,0302,0302,030+0.25%20035億6955万+6.17%5.140.39
02/232,0452,0452,0252,025+1%1,00035億6076万+6.41%5.130.39
02/221,9602,0051,9602,005+1.52%1,60035億2559万+5.86%5.080.38
02/211,9701,9751,9701,975+0.25%60034億7284万+4.72%50.38
02/201,9501,9701,9501,970+1.03%3,60034億6404万+4.79%4.990.38
02/171,9451,9501,9451,9500%1,20034億2888万+4%4.940.37
02/161,9451,9501,9451,950+0.52%1,00034億2888万+4.28%4.940.37
02/151,9401,9401,9401,940-0.51%20034億1129万+4.13%4.910.37
02/141,9501,9501,9501,9500%20034億2888万+5.12%4.940.37
02/131,9301,9501,9301,950-0.26%40034億2888万+5.58%4.940.37
02/081,9351,9551,9351,955+1.56%1,40034億3767万+6.37%4.950.37
02/071,9251,9251,9251,925+0.79%20033億8492万+5.25%4.870.37
02/061,9101,9101,9101,910+0.53%20033億5854万+4.89%4.840.37
02/031,9001,9001,9001,9000%40033億4096万+4.74%4.810.36
02/021,8901,9001,8901,900+1.6%80033億4096万+5.15%4.810.36
02/011,8801,8851,8701,870-3.36%1,60032億8820万+3.83%4.730.36
01/301,9351,9351,9351,935+0.26%20034億250万+7.68%4.90.37
01/271,8751,9901,8751,930+3.76%5,00033億9371万+7.88%4.890.37
01/261,8601,8601,8601,860+0.81%20032億7062万+4.38%4.710.36
01/251,8351,8451,8351,845+0.82%1,00032億4424万+3.83%4.670.35
01/241,8201,8301,8201,8300%80032億1787万+3.27%4.630.35
01/201,8301,8301,8001,830+2.23%80032億1787万+3.45%4.630.35