株価チャート

2017/03/07～2017/07/31

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
20238/1, 株式分割 1→2
20181/1, 株式分割 1→2
2017
07/31664685645681+1.98%160,000160億3291万+1.64%30.966.98
07/28696701666668-4.06%78,000157億2097万-0.19%30.366.85
07/27689697688696+0.98%77,200163億8606万+4.04%31.647.14
07/26690694687689-0.4%52,400162億2715万+3.34%31.347.07
07/25700700692692-1.14%27,600162億9189万+3.9%31.467.1
07/24697705688700-0.5%59,200164億8024万+5.26%31.837.18
07/21706706695704-0.57%61,200165億5419万+6.11%32.177.26
07/20711718694708-1.15%154,800166億4832万+6.87%32.357.3
07/19679716677716+6.31%355,200168億4245万+8.12%32.737.38
07/18675685638673+1.47%743,200158億4238万+1.55%30.796.94
07/14656664648664+1.76%80,000156億1295万-0.23%30.346.84
07/13651653640652+0.38%68,800153億4234万-2.25%29.816.72
07/12652660647650-0.38%32,000152億8351万-3.06%29.76.7
07/11657663646652-0.27%33,200153億4234万-3.26%29.816.72
07/10656668650654+0.65%52,400153億8352万-3.29%29.896.74
07/07648657642650+0.19%39,200152億8351万-4.49%29.76.7
07/06663664640648-1.93%75,600152億5410万-5.09%29.646.69
07/05651665645661+1.3%116,400155億5412万-3.78%30.226.82
07/04664666638653-1.51%117,200153億5410万-5.43%29.846.73
07/03653663645663+3.07%112,800155億8942万-4.26%30.296.83
06/30638651625643-1.61%149,200151億2467万-7.52%29.396.63
06/29664664648653-0.11%56,400153億7175万-6.41%29.876.74
06/28674674650654-2.53%80,000153億8940万-6.57%29.96.74
06/27665671653671+1.4%60,400157億8943万-4.42%30.686.92
06/26645666645662+1.65%66,000155億7177万-5.73%30.266.82
06/23658659643651-1.03%84,800153億1881万-7.4%29.776.71
06/22666667653658-1.35%56,000154億7764万-6.57%30.086.78
06/21655673655667+1.45%77,200156億8942万-5.16%30.496.88
06/20663668653657-0.3%84,400154億6588万-6.24%30.056.78
06/19676676640659-0.64%148,000155億1294万-5.82%30.146.8
06/16663678653664+0.49%171,600156億1295万-4.94%30.346.84
06/15713713652660-8.68%456,400155億3647万-5.14%30.196.81
06/14725734723723-0.62%88,000170億1305万+4.18%33.067.46
06/13722730714728+0.73%52,000171億1894万+5.43%33.277.5
06/12719728713722-1.03%56,000169億9540万+5.44%33.037.45
06/09720733720730+1.5%63,200171億7189万+7.16%33.377.53
06/08746746717719-3.65%70,000169億1893万+6.36%32.887.42
06/07715747715746+4.37%39,200175億6015万+11.21%34.127.7
06/06745745714715-3.41%40,800168億2480万+7.52%32.697.37
06/05723744719740+1.16%114,000174億1897万+11.99%33.857.63
06/02737737724732-0.91%85,600172億1895万+11.55%33.467.55
06/01749749723739-0.47%62,400173億7779万+13.27%33.777.62
05/31708749706742+3.92%129,200174億6015万+14.68%33.937.65
05/30719725701714-1.52%85,600168億127万+11.04%32.657.36
05/29717730710725+1.15%129,600170億6012万+13.28%33.157.48
05/26704720687717+1.67%127,600168億6598万+12.7%32.777.39
05/25708708685705-0.35%117,600165億8949万+11.55%32.247.27
05/24667708667708+5.6%118,400166億4832万+12.66%32.357.3
05/23687690665670-2.37%58,400157億6590万+7.37%30.646.91
05/22679693675686+1.97%121,600161億4828万+9.98%31.387.08
05/19629673629673+7.12%180,800158億3649万+7.68%30.776.94
05/18601630601628+1.45%110,000147億8347万+0.2%28.736.48
05/17626628615619-1.71%179,600145億7169万-1.86%28.326.39
05/16616632616630+3.07%171,200148億2465万-0.94%28.816.5
05/15607613605611-1.33%98,000143億8344万-4.19%27.956.3
05/12621625614620+0.2%114,000145億7757万-3.5%28.336.39
05/11614623609618+1.81%122,800145億4816万-4.15%28.276.38
05/10623623607607-0.49%76,800142億8932万-6.43%27.776.26
05/09619627597610-2.13%202,800143億5991万-6.55%27.96.29
05/08613625609624+3.4%188,800146億7170万-5.1%28.516.43
05/02598613598603+0.71%85,600141億8931万-8.5%27.576.22
05/01600605595599-0.21%86,000140億8930万-9.42%27.386.18
04/28608618600600-1.11%80,000141億1872万-9.64%27.446.19
04/27625625607607-2.1%126,400142億7755万-9.03%27.746.26
04/26634637613620-0.64%56,800145億8346万-7.22%28.346.39
04/25623630619624+0.56%34,800146億7758万-6.62%28.526.43
04/24635636617620-2.25%79,600145億9522万-7.15%28.366.4
04/21633657625635+0.32%56,000149億2648万-5.01%29.016.54
04/20628639623633+0.36%47,600148億7943万-5.31%28.916.52
04/19626635625630+1.86%50,000148億2650万-5.51%28.816.5
04/18629638613619+0.73%64,000145億5597万-7.23%28.296.38
04/17599629595614+1.57%76,400144億5010万-7.91%28.086.33
04/14657657604605-8.89%200,400142億2662万-9.47%27.656.24
04/13709712663664-8.42%100,800156億1458万-0.78%30.346.84
04/12710732687725+0.31%148,400170億4959万+8.5%33.137.47
04/11721730713723-0.45%67,200169億9666万+8.81%33.037.45
04/10730731720726-0.55%141,200170億7312万+9.8%33.187.48
04/07707731699730+4.51%125,200171億6722万+11.07%33.367.52
04/06704706692698-1.65%99,600164億2619万+7.09%31.927.2
04/05700714696710+2.01%93,600167億260万+9.4%32.467.32
04/04697713683696-1.21%153,200163億7326万+7.91%31.827.18
04/03698710684705+1.08%100,400165億7322万+9.91%32.217.26
03/31716725688697-2.18%120,000163億9678万+9.42%31.867.19
03/30689713686713+5.2%100,000167億6142万+12.56%32.577.35
03/29666680666677+2.34%94,000159億3217万+7.67%30.966.98
03/28662673654662-0.19%74,400155億6753万+5.71%30.256.82
03/27675678661663-1.74%46,800155億9694万+6.25%30.316.84
03/24647675643675+4.94%140,000158億7335万+8.48%30.856.96
03/23614643614643+4.13%38,400151億2644万+3.88%29.396.63
03/22620620608618-1.16%112,400145億2656万+0.24%28.236.37
03/21614626613625+1.3%74,000146億9711万+1.59%28.566.44
03/17642644614617-2.76%86,400145億892万+0.45%28.196.36
03/16604645604634+4.32%143,600149億2060万+3.64%28.996.54
03/15646648588608-4.18%375,200143億307万-0.16%27.796.27
03/14620635620635+2.75%87,200149億2648万+4.7%29.016.54
03/13635635615618-3.14%91,600145億2656万+2.4%28.236.37
03/10635638627638+1.76%85,600149億9706万+6.07%29.146.57
03/09635638625627-1.8%97,600147億3828万+4.94%28.646.46
03/08640643633638-0.31%94,400150億882万+7.59%29.176.58
03/07631643631640+1.47%86,400150億5587万+8.66%29.266.6