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
2017
06/301,0501,0791,0441,075+0.84%25,80053億3350万-2.98%-2.1
06/291,0521,0711,0521,066+0.95%24,80052億8885万-4.14%-2.08
06/281,0771,0771,0471,056-1.95%34,20052億3923万-5.38%-2.06
06/271,0741,0861,0651,077+0.28%15,20053億4342万-3.93%-2.1
06/261,0671,0851,0631,074+0.37%11,60053億2854万-4.45%-2.09
06/231,0871,0871,0501,070-1.56%29,70053億869万-5.23%-2.09
06/221,0701,1101,0701,087+1.59%21,70053億9304万-4.06%-2.12
06/211,0681,0771,0551,070-0.28%16,10053億677万-5.73%-2.09
06/201,0761,1001,0671,073+1.04%27,00053億2165万-5.71%-2.09
06/191,0671,0701,0471,062-0.84%21,60052億6709万-6.92%-2.07
06/161,0711,0841,0661,071-0.09%12,60053億1173万-6.22%-2.09
06/151,0801,0941,0671,072-2.01%22,80053億1669万-6.38%-2.09
06/141,0961,1151,0801,094-0.18%16,90054億2580万-4.79%-2.13
06/131,0691,1151,0671,096-0.09%33,00054億3572万-4.94%-2.14
06/121,1201,1211,0901,097-2.58%38,50054億4068万-5.27%-2.14
06/091,1261,1541,1261,126+0.09%22,40055億8450万-3.01%-2.2
06/081,1271,1681,1251,125-1.06%16,50055億7955万-3.18%-2.19
06/071,1351,1481,1261,137+0.62%19,90056億3906万-2.15%-2.22
06/061,1591,1621,1251,130-3.42%53,10056億434万-2.67%-2.2
06/051,1531,1851,1531,1700%26,90058億273万+0.69%-2.28
06/021,1951,2351,1121,170-2.09%112,70058億273万+0.86%-2.28
06/011,1711,1991,1711,195+1.27%36,30059億2672万+3.11%-2.33
05/311,1571,1831,1531,180+1.99%33,40058億5232万+2.25%-2.3
05/301,1801,2241,1541,157-0.34%84,00057億3825万+0.43%-2.26
05/291,1501,1781,1441,161-1.69%26,60057億5809万+0.78%-2.26
05/261,1871,1871,1621,181+0.43%9,00058億5728万+2.7%-2.3
05/251,1861,1951,1661,176-0.51%13,00058億3248万+2.53%-2.29
05/241,1511,1901,1451,182+2.69%43,90058億6224万+3.41%-2.3
05/231,2061,2241,1511,151-4.32%73,40057億849万+1.14%-2.24
05/221,1831,2161,1671,203+3.53%64,60059億6579万+6.08%-2.34
05/191,1411,1651,1221,162+1.93%41,30057億6247万+3.11%-2.27
05/181,1361,1661,0901,140+0.35%58,60056億5337万+1.42%-2.22
05/171,1681,1781,0951,136-0.87%55,90056億3353万+1.16%-2.21
05/161,1021,1851,0871,146+3.99%68,80056億8312万+2.23%-2.23
05/151,1201,1351,0551,102-3.33%57,40054億6492万-1.34%-2.15
05/121,1341,1611,1341,140-2.06%22,20056億5337万+1.79%-2.22
05/111,2061,2171,1501,164-3.4%53,30057億7239万+3.93%-2.27
05/101,2201,2391,1971,205-0.17%44,80059億7571万+7.11%-2.35
05/091,1871,2391,1801,207+2.81%68,90059億8563万+7.1%-2.35
05/081,1571,1851,1501,174+1.65%33,80058億2198万+3.89%-2.29
05/021,1201,1651,1201,155+2.94%53,40057億2776万+1.85%-2.25
05/011,1161,1441,1151,122-0.09%27,00055億6411万-1.32%-2.19
04/281,1601,1601,1071,123-1.75%52,00055億6906万-1.32%-2.19
04/271,1511,2441,1391,143+1.15%167,50056億6825万+0.09%-2.23
04/261,1491,1491,1181,130-0.18%18,80056億378万-1.4%-2.2
04/251,0791,1341,0791,132+4.14%23,60056億1370万-1.65%-2.21
04/241,1101,1321,0821,087-3.38%27,40053億9054万-6.05%-2.12
04/211,1431,1661,1111,125-1.49%36,70055億7898万-3.35%-2.19
04/201,1001,1721,0951,142+2.79%45,80056億6329万-2.48%-2.23
04/191,1101,1341,1101,111+0.36%18,80055億956万-5.69%-2.17
04/181,0951,1431,0911,107+1.75%33,50054億8972万-6.97%-2.16
04/171,0381,0941,0361,088+2.93%33,70053億9550万-9.56%-2.12
04/141,0281,0951,0281,057-0.09%31,20052億4176万-13.29%-2.06
04/139991,0619921,058+3.42%59,40052億4672万-14.33%-2.06
04/121,0681,0681,0211,023-5.28%73,70050億7315万-18.23%-1.99
04/111,0751,0961,0561,080-3.57%57,90053億5582万-14.89%-2.11
04/101,0921,1591,0921,120+3.32%81,40055億5419万-12.77%-2.18
04/071,0931,1071,0301,084+2.94%101,80053億7566万-16.42%-2.11
04/061,1531,1531,0251,053-9.85%173,70052億2193万-19.92%-2.05
04/051,1601,1801,1131,168+2.19%81,30057億9222万-12.51%-2.28
04/041,2801,2801,1211,143-10.77%219,40056億6825万-15.58%-2.23
04/031,2751,2891,2621,281+1.51%107,10063億5260万-6.77%-2.5
03/311,2681,2751,2551,262-1.02%42,70062億5838万-9.01%-2.46
03/301,2781,3201,2401,275+0.31%174,80063億2285万-8.73%-2.49
03/291,2561,2751,2341,271+3.17%127,30063億301万-9.67%-2.48
03/281,1891,3411,1851,232+6.3%966,40061億961万-13.12%-2.4
03/271,2061,2091,1591,159-5.39%73,70057億4759万-19.06%-2.26
03/241,2311,2481,2181,225-0.41%45,40060億7489万-15.63%-2.39
03/231,2501,2601,2211,230-1.6%68,10060億9969万-16.33%-2.4
03/221,2811,2991,2341,250-2.95%72,60061億9887万-16.22%-2.44
03/211,3081,3081,2621,288+0.94%53,00063億5937万-15.1%-2.5
03/171,3091,3381,2611,276-2%104,90063億12万-16.71%-2.48
03/161,3051,3381,2911,302-1.29%128,30064億2849万-15.62%-2.53
03/151,4101,4111,3031,319-6.12%207,40065億1243万-14.9%-2.56
03/141,4191,4351,4011,405-1.26%85,20069億3704万-9.76%-2.73
03/131,4911,5201,4211,423-4.75%128,30070億2592万-8.72%-2.76
03/101,4631,5231,4601,494+1.91%188,60073億7647万-4.29%-2.9
03/091,4471,4751,4451,466+1.03%74,70072億3822万-5.97%-2.85
03/081,4521,4751,4511,451-0.96%50,30071億6416万-6.93%-2.82
03/071,4541,4901,4511,465+0.96%92,70072億3329万-6.21%-2.84
03/061,4451,4681,4301,4510%136,70071億6416万-7.46%-2.82
03/031,4841,5011,4351,451-4.73%412,50071億6416万-7.81%-2.82
03/021,5601,5751,5231,523-3.18%200,60075億1966万-3.36%-2.96
03/011,6381,6961,5331,573-3.5%653,00077億6653万-0.13%-3.05
02/281,6261,7221,6111,630-0.79%548,30080億4796万+3.56%-3.16
02/271,6261,6781,5691,643+2.69%431,50081億1214万+4.85%-3.19
02/241,5111,6511,5101,600+4.58%643,70078億9984万+2.5%-3.11
02/231,5441,5691,5201,530+1.06%216,20075億5422万-1.61%-2.97
02/221,5601,5601,5081,514-2.64%233,80074億7522万-2.76%-2.94
02/211,5901,6161,5291,555-1.4%411,20076億6894万-0.51%-3.01
02/201,6691,6711,5651,577-5.06%578,00077億7744万+0.45%-3.06
02/171,6411,7041,6121,661-0.3%867,80081億9171万+5.53%-3.22
02/161,7751,8351,6561,666-6.67%1,655,80082億1637万+5.78%-3.23
02/151,8461,9401,7661,785-5.25%3,461,90088億326万+13.12%-3.46
02/141,6501,9091,5881,884+13.77%2,348,10092億9151万+19.39%-3.65
02/131,3901,8841,3881,656+7.12%4,710,80081億6706万+5.28%-3.21
02/101,5101,6101,4951,546+3.9%157,50076億2456万-1.78%-3
02/091,4811,5201,4811,488+0.47%48,50073億3851万-5.82%-2.88
02/081,4411,4971,4411,481+1.58%54,60073億399万-6.5%-2.87
02/071,4721,4991,4581,458-0.88%44,70071億9056万-8.13%-2.83