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
20181/1, 株式併合 10→1
2017
06/301,5301,5401,4901,520-0.65%6,80025億2320万+5.19%19.570.47
06/291,5301,5401,4801,5300%22,50025億3980万+6.18%19.70.48
06/281,6001,6701,5201,530-3.16%73,50025億3980万+6.4%19.70.48
06/271,4601,9101,4601,580+9.72%657,30026億2280万+10.1%20.350.49
06/261,4301,4401,4301,4400%2,10023億9040万+0.77%18.540.45
06/231,4501,4501,4401,4400%3,50023億9040万+0.7%18.540.45
06/221,4401,4601,4401,4400%3,80023億9040万+0.7%18.540.45
06/211,4501,4501,4301,440-0.69%80023億9040万+0.84%18.540.45
06/201,4501,4501,4301,4500%8,00024億700万+1.68%18.670.45
06/191,4401,4501,4401,450+1.4%5,60024億700万+1.83%18.670.45
06/161,4201,4301,4201,4300%1,10023億7380万+0.63%18.410.45
06/151,4101,4301,4001,430+0.7%2,90023億7380万+0.78%18.410.45
06/141,4201,4201,4201,4200%1,60023億5720万+0.07%18.290.44
06/131,4301,4301,4101,420-0.7%1,60023億5720万+0.07%18.290.44
06/121,4401,4401,4101,430+0.7%1,70023億7380万+0.99%18.410.45
06/091,4201,4401,4001,420+0.71%5,30023億5720万+0.5%18.290.44
06/081,4201,4201,4001,410-0.7%1,80023億4060万+0.14%18.160.44
06/071,4001,4201,4001,420+1.43%3,60023億5720万+1.14%18.290.44
06/061,4201,4301,4001,400-2.78%7,50023億2400万+0.14%18.030.44
06/051,4401,4501,4401,4400%2,70023億9040万+3.37%18.540.45
06/021,4301,4601,4301,440+2.13%8,70023億9040万+3.9%18.540.45
06/011,4001,4101,4001,4100%1,80023億4060万+2.25%18.160.44
05/311,4301,4301,3901,4100%3,20023億4060万+2.69%18.160.44
05/301,4201,4201,3901,4100%2,10023億4060万+3.15%18.160.44
05/291,4101,4301,4001,410-1.4%4,40023億4060万+3.6%18.160.44
05/261,4501,4501,4301,430-1.38%1,40023億7380万+5.54%18.410.45
05/251,4601,4601,4301,4500%3,60024億700万+7.57%18.670.45
05/241,4401,4501,4301,450+1.4%1,10024億700万+8.21%18.670.45
05/231,4501,4701,4301,430-2.72%8,30023億7380万+7.44%18.410.45
05/221,4801,4801,4601,470+2.08%19,00024億4020万+11.11%18.930.46
05/191,3701,4501,3701,440+4.35%8,80023億9040万+9.76%18.540.45
05/181,3601,3801,3501,380-0.72%2,60022億9080万+5.75%17.770.43
05/171,4201,4201,3901,390-2.11%3,90023億740万+6.84%17.90.43
05/161,3801,4201,3801,420+3.65%5,00023億5720万+9.57%18.290.44
05/151,3501,3801,3501,370-0.72%5,30022億7420万+6.28%17.640.43
05/121,4101,4101,3801,380-2.82%5,10022億9080万+7.31%17.770.43
05/111,4201,4301,4001,4200%3,60023億5720万+10.68%18.290.44
05/101,4201,4201,3901,420+4.41%20,10023億5720万+10.94%18.290.44
05/091,3401,3601,3301,360+1.49%9,00022億5760万+6.58%17.510.42
05/081,3301,3401,3201,340+2.29%4,20022億2440万+5.02%17.250.42
05/021,3001,3101,3001,310+0.77%2,00021億7460万+2.66%16.870.41
05/011,2701,3001,2701,300+2.36%3,10021億5800万+1.8%16.740.41
04/281,2901,2901,2701,270-0.78%1,90021億820万-0.63%16.350.4
04/271,2701,2801,2701,280+0.79%80021億2480万-0.16%16.480.4
04/261,2701,2701,2701,270+0.79%1,60021億820万-1.01%16.350.4
04/251,2501,2601,2501,260+0.8%1,00020億9160万-2.02%16.220.39
04/241,2801,2801,2501,250-1.57%3,50020億7500万-3.18%16.10.39
04/211,2701,2701,2601,270+0.79%90021億820万-2.01%16.350.4
04/201,2701,2701,2501,2600%70020億9160万-3%16.220.39
04/191,2501,2701,2501,2600%2,70020億9160万-3.3%16.220.39
04/181,2501,2601,2301,260+1.61%2,90020億9160万-3.6%16.220.39
04/171,2201,2401,2101,240+0.81%4,00020億5840万-5.42%15.970.39
04/141,2401,2401,2301,230+0.82%70020億4180万-6.53%15.840.38
04/131,2101,2401,2101,220+0.83%4,10020億2520万-7.79%15.710.38
04/121,2201,2301,2101,210-3.2%4,50020億860万-9.09%15.580.38
04/111,2601,2701,2501,250-2.34%1,40020億7500万-6.72%16.10.39
04/101,2501,2801,2501,280+1.59%1,50021億2480万-4.97%16.480.4
04/071,2601,3001,2001,2600%11,50020億9160万-6.87%16.220.39
04/061,2801,2801,2301,260-2.33%8,70020億9160万-7.35%16.220.39
04/051,3101,3201,2701,290-1.53%7,50021億4140万-5.7%16.610.4
04/041,3301,3301,3101,310-1.5%7,50021億7460万-4.66%16.870.41
04/031,3301,3401,3201,3300%2,60022億780万-3.62%17.130.42
03/311,3501,3601,3201,330-1.48%8,90022億780万-3.97%17.130.42
03/301,3501,3501,3501,3500%30022億4100万-2.88%17.380.42
03/291,3501,3501,3501,350+0.75%70022億4100万-3.16%17.380.42
03/281,3301,3401,3301,340+0.75%2,40022億2440万-4.29%17.260.42
03/271,3501,3501,3301,330-1.48%2,10022億780万-5.47%17.130.42
03/241,3301,3701,3301,350+2.27%3,10022億4100万-4.26%17.380.42
03/231,3501,3601,3201,320-2.22%7,20021億9120万-6.52%170.41
03/221,3701,3701,3501,350-2.17%3,20022億4100万-4.59%17.380.42
03/211,4001,4501,3701,380+1.47%10,20022億9080万-2.68%17.770.43
03/171,3801,3901,3501,3600%10,90022億5760万-4.09%17.510.42
03/161,3401,3601,3401,360+0.74%3,70022億5760万-4.16%17.510.42
03/151,3701,3701,3501,350-1.46%1,50022億4100万-4.93%17.380.42
03/141,3401,3701,3201,370+1.48%9,00022億7420万-3.59%17.640.43
03/131,3801,3901,3201,350-2.17%15,40022億4100万-4.86%17.380.42
03/101,4001,4101,3801,380-1.43%8,80022億9080万-2.68%17.770.43
03/091,4501,4501,4001,400-1.41%5,30023億2400万-1.13%18.030.44
03/081,4301,4401,4201,420-0.7%1,70023億5720万+0.5%18.290.44
03/071,4201,4301,4101,4300%4,30023億7380万+1.49%18.410.45
03/061,4401,4501,4301,4300%6,00023億7380万+1.78%18.410.45
03/031,4301,4401,4201,430-0.69%5,20023億7380万+2.07%18.410.45
03/021,4501,4501,4301,440-0.69%4,70023億9040万+3.08%18.540.45
03/011,4401,4501,4301,4500%2,70024億700万+4.02%18.670.45
02/281,4501,4601,4301,4500%3,20024億700万+4.32%18.670.45
02/271,4601,4601,4201,450-0.68%8,80024億700万+4.77%18.670.45
02/241,4501,4601,4401,460+1.39%7,90024億2360万+5.87%18.80.46
02/231,4401,4701,4401,440-2.04%17,40023億9040万+4.96%18.540.45
02/221,4901,5001,4501,470-2%17,70024億4020万+7.61%18.930.46
02/211,5001,5101,4801,5000%18,10024億9000万+10.38%19.320.47
02/201,4201,5101,4201,500+5.63%48,80024億9000万+11.03%19.320.47
02/171,4001,4201,4001,420+1.43%7,60023億5720万+5.65%18.290.44
02/161,4001,4101,3901,400+0.72%11,40023億2400万+4.48%18.030.44
02/151,4001,4201,3901,390-1.42%30,30023億740万+3.96%17.90.43
02/141,3901,4201,3801,410+2.17%33,10023億4060万+5.7%18.160.44
02/131,4001,4001,3601,380-1.43%11,20022億9080万+3.68%17.770.43
02/101,3801,4001,3701,400+2.19%10,30023億2400万+5.42%18.030.44
02/091,3901,4401,3601,370-0.72%25,10022億7420万+3.47%17.640.43
02/081,3801,4201,3401,380+3.76%58,20022億9080万+4.47%17.770.43
02/071,3301,3301,3201,3300%1,80022億780万+0.76%17.130.42