株価チャート

2017/05/01～2017/09/25

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
20191/1, 株式分割 1→2
2017
09/25548563548560+1.08%29,00029億1648万-2.61%183.351.59
09/22566573553554-1.86%29,40028億8523万-3.82%181.391.58
09/21558570557565+0.8%28,60029億3991万-2.34%184.831.61
09/20562564556560-0.71%27,60029億1648万-3.45%183.351.59
09/19557569557564+0.09%29,60029億3731万-3.09%184.661.6
09/15561574559564+0.54%21,00029億3470万-3.51%184.51.6
09/14575576559561-2.44%45,40029億1908万-4.19%183.521.59
09/13577584575575-1.63%22,00029億9199万-2.13%188.11.63
09/12550590550584+6.47%64,60030億4147万-0.85%191.211.66
09/11559572549549-1.79%35,60028億5658万-7.19%179.591.56
09/08545564544559+2.48%40,80029億866万-5.82%182.861.59
09/07564565543545-2.59%20,60028億3836万-8.56%178.441.55
09/06541560539560+0.63%64,20029億1387万-6.59%183.191.59
09/05573577550556-4.96%113,80028億9564万-7.64%182.041.58
09/04583585568585-0.85%86,60030億4668万-3.47%191.541.66
09/01588591581590-0.59%45,20030億7272万-2.96%193.181.68
08/31593598593594-0.84%24,00030億9094万-2.86%194.321.69
08/30606606591599-0.75%63,80031億1698万-2.52%195.961.7
08/29611619603603-1.79%105,00031億4042万-2.27%197.431.71
08/28601619600614+1.66%89,20031億9771万-2.07%201.031.75
08/25605615599604+1.77%73,20031億4563万-4.88%197.761.72
08/24599599588594+3.22%65,60030億9094万-7.98%194.321.69
08/23610610573575-4.17%120,60029億9460万-12.21%188.261.64
08/22568637562600+5.73%272,40031億2480万-9.91%196.451.71
08/21600600568568-3.98%128,00029億5554万-16.05%185.811.61
08/18608608591591-2.8%127,60030億7792万-14.1%193.51.68
08/17607610603608+0.58%45,00031億6646万-13.02%199.071.73
08/16603608602605-0.17%56,40031億4823万-14.74%197.921.72
08/15618618604606+0.08%68,20031億5344万-15.9%198.251.72
08/14620621604605-0.08%109,60031億5084万-17.24%198.091.72
08/10617617602606+0.33%64,80031億5344万-18.4%198.251.72
08/09622622601604-3.59%77,80031億4302万-19.96%197.61.72
08/08623634623626+0.56%42,40032億6020万-18.28%204.961.78
08/07611629611623+1.88%46,00032億4198万-19.88%203.821.77
08/04616622611611-1.53%77,20031億8208万-22.46%200.051.74
08/03628630618621-0.88%55,20032億3156万-22.44%203.161.76
08/02632636610626-0.79%124,80032億6020万-22.81%204.961.78
08/01657657631631-3.52%199,60032億8624万-23.24%206.61.79
07/31658662653654-0.46%126,60034億603万-21.49%214.131.86
07/28663666657657-0.23%117,40034億2165万-21.97%215.111.87
07/27673675655659-0.75%177,20034億2946万-22.53%215.61.87
07/26673679655664-2.43%395,40034億5550万-22.76%217.241.89
07/25832839656680-18.9%964,80035億4144万-21.57%222.641.93
07/24836844823839+0.54%25,60043億6690万-4.06%274.542.38
07/21840848823834-0.71%34,20043億3680万-4.79%272.652.37
07/20840840817840+0.54%75,80043億6800万-4.11%274.612.39
07/19852852835836-2.05%91,40043億4460万-4.84%273.142.37
07/18866866852853-1.44%35,80044億3560万-2.96%278.862.42
07/14868875862866+0.76%49,00045億60万-1.65%282.942.46
07/13867867859859-0.87%29,00044億6680万-2.5%280.822.44
07/12870875860867-0.4%46,20045億580万-1.87%283.272.46
07/11875879867870-0.46%23,20045億2400万-1.69%284.422.47
07/10881892874874-0.29%36,40045億4480万-1.35%285.722.48
07/07879891875877-0.51%27,20045億5780万-1.18%286.542.49
07/06894894878881-1.67%35,20045億8120万-0.9%288.012.5
07/05899901876896-0.72%65,00046億5920万+0.56%292.922.54
07/04905907896903-0.5%49,00046億9300万+1.18%295.042.56
07/03900907898907+0.5%36,00047億1640万+1.57%296.512.58
06/30898908897903-0.17%39,40047億22万+0.84%295.492.57
06/29897909890904+1.46%50,00047億803万+0.78%295.992.57
06/28897918884891-1.66%61,40046億4032万-0.89%291.732.53
06/27913920906906-0.55%59,60047億1844万+0.33%296.642.58
06/26868915868911+4.95%80,80047億4448万+0.66%298.282.59
06/23876965851868-0.8%329,00045億2054万-4.19%284.22.47
06/22864878862875+1.45%37,20045億5700万-3.85%286.492.49
06/21870885859863-0.81%72,20044億9190万-5.53%282.42.45
06/20876876868870+0.4%30,20045億2835万-5.18%284.692.47
06/19878890858866-1.09%54,80045億1012万-5.97%283.542.46
06/16851910843876+3%129,20045億5960万-5.04%286.652.49
06/15866869850850-2.58%84,20044億2680万-8.11%278.32.42
06/14873894873873+0.23%44,60045億4398万-6.28%285.672.48
06/13875883869871-0.85%50,60045億3356万-7.2%285.022.48
06/12900900878878-2.5%98,40045億7262万-6.99%287.472.5
06/09901914901901-0.06%44,00046億8980万-5.31%294.842.56
06/08913925901901-0.72%50,00046億9240万-5.75%2952.56
06/07891913891908+1.28%60,40047億2626万-5.76%297.132.58
06/06916918896896-2.18%112,00046億6636万-7.53%293.372.55
06/05914927913916-0.27%49,40047億7052万-6.34%299.912.61
06/02917928915919+0.05%66,20047億8354万-6.37%300.732.61
06/01923932913918-0.27%56,60047億8094万-6.71%300.572.61
05/31930948921921-1.76%80,60047億9396万-6.64%301.392.62
05/30948953925937-1.11%78,20048億7989万-5.45%306.792.66
05/29956960948948-0.84%51,40049億3458万-4.39%310.232.69
05/26973973950956-1.34%91,20049億7624万-3.58%312.852.72
05/25993999965969-2.42%110,80050億4394万-2.27%317.12.75
05/24950995945993+5.59%187,60051億6894万+0.25%324.962.82
05/23952960940940-0.95%79,80048億9552万-4.67%307.772.67
05/22946965945949-0.16%56,80049億4239万-3.75%310.722.7
05/19975975951951-1.91%71,60049億5020万-4.28%311.212.7
05/18916979914969+1.63%230,60050億4655万-2.32%317.272.76
05/17975982943954-1.24%156,20049億6582万-3.98%312.192.71
05/16909976905966+6.27%158,80050億2832万-2.87%316.122.75
05/15905914895909-4.37%221,60047億3146万-8.6%297.462.58
05/12998998948950-4.04%191,80049億4760万-4.81%311.052.7
05/111,0311,034975990-4.26%204,20051億5592万-1%324.142.82
05/101,0501,0651,0321,034-0.86%93,60053億8507万+2.89%338.552.94
05/091,0301,0701,0301,043+1.21%122,60054億3194万+3.47%341.52.97
05/081,0331,0491,0141,031-1.2%158,80053億6684万+1.93%337.42.93
05/021,0881,0881,0431,043-1.84%151,40054億3194万+2.76%341.52.97
05/011,0581,0851,0571,063-0.42%120,40055億3350万+4.47%347.883.02