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
06/302,1052,1102,1022,105-0.52%6,200105億7762万-5.73%16.181.64
06/292,1202,1202,1082,116-0.19%3,800106億3290万-5.45%16.261.65
06/282,1212,1462,1032,120-4.07%23,000106億5300万-5.48%16.291.66
06/272,1902,2102,1902,210+1.47%10,900111億525万-1.82%16.981.73
06/262,1672,1802,1652,178+0.32%11,200109億4445万-3.46%16.741.7
06/232,1802,1802,1642,171-0.23%6,800109億927万-4.02%16.681.7
06/222,1692,1802,1652,176+0.74%7,400109億3440万-3.97%16.721.7
06/212,1532,1702,1502,160+1.12%8,500108億5400万-4.72%16.61.69
06/202,0992,1462,0932,136+1.86%19,600107億3340万-5.78%16.411.67
06/192,1152,1152,0822,097-0.99%16,400105億3742万-7.38%16.111.64
06/162,1552,1912,0762,118-3.68%26,400106億4295万-6.28%16.281.65
06/152,2502,2512,1552,199-2.74%20,500110億4997万-2.31%16.91.72
06/142,2812,2902,2612,261-1.44%10,300113億6152万+0.98%17.381.77
06/132,2952,2952,2802,294-0.04%4,200115億2735万+3.19%17.631.79
06/122,2922,2952,2852,295+0.13%4,300115億3237万+4.03%17.641.79
06/092,3102,3182,2902,292-0.69%7,500115億1730万+4.75%17.611.79
06/082,3172,3172,2942,308-0.43%3,500115億9770万+6.36%17.741.8
06/072,3012,3192,2912,318+0.13%4,800116億4795万+7.81%17.811.81
06/062,3382,3522,3152,315-0.98%6,200116億3287万+8.63%17.791.81
06/052,3352,3442,3302,338+0.17%4,000117億4845万+10.7%17.971.83
06/022,3502,3502,3332,334-0.26%5,300117億2835万+11.57%17.941.82
06/012,3252,3452,3232,340+0.47%5,400117億5850万+12.93%17.981.83
05/312,3012,3292,2972,329+0.74%4,500117億322万+13.55%17.91.82
05/302,3182,3182,2862,312+0.3%6,200116億1780万+13.84%17.771.81
05/292,2332,3102,2332,305+3.36%12,200115億8262万+14.85%17.711.8
05/262,2132,2312,2132,230-0.76%6,000112億575万+12.4%17.141.74
05/252,2602,2982,2452,247-2.73%21,000112億9117万+14.47%17.271.76
05/242,3502,3532,3022,310-1.28%14,600116億775万+19.13%17.751.8
05/232,3602,3752,3322,340+0.6%18,100117億5850万+22.32%17.981.83
05/222,2802,3482,2802,326+2.02%19,900116億8815万+23.4%17.871.82
05/192,2402,2922,2352,280+3.87%26,900114億5700万+22.78%17.521.78
05/182,0742,1982,0652,195+1.86%21,700110億2987万+19.75%16.871.71
05/172,0682,1552,0602,155+4.76%17,100108億2887万+18.86%16.561.68
05/162,0482,0692,0332,057+2.34%14,800103億3642万+14.6%15.811.61
05/152,1102,1102,0002,010+6.24%49,300101億25万+12.92%15.451.57
05/121,8951,8991,8771,892+0.58%11,90095億730万+6.89%14.541.48
05/111,8751,8851,8701,881+0.48%10,50094億5202万+6.51%14.451.47
05/101,8651,8721,8601,872+0.65%5,50094億680万+6.06%14.391.46
05/091,8571,8621,8481,860+0.54%4,60093億4650万+5.44%14.291.45
05/081,8471,8621,8411,850+0.82%12,90092億9625万+4.82%14.221.45
05/021,8201,8401,8181,835+0.6%7,70092億2087万+3.79%14.11.43
05/011,8331,8331,8221,824-0.55%6,80091億6560万+3.46%14.021.42
04/281,8451,8451,8321,834-0.6%4,90092億1585万+4.26%14.091.43
04/271,8481,8481,8281,845+0.11%4,00092億7112万+5.13%14.181.44
04/261,8471,8481,8211,843+0.38%5,70092億6107万+5.31%14.161.44
04/251,8421,8421,8181,836+1.05%5,00092億2590万+5.15%14.111.43
04/241,8251,8321,8021,817-0.16%11,00091億3042万+4.25%13.961.42
04/211,8491,8881,8111,820+5.75%60,60091億4550万+4.66%13.991.42
04/201,7241,7301,7001,721+0.35%5,20086億4802万-0.92%13.231.34
04/191,7201,7251,7051,715+0.94%3,40086億1787万-1.21%13.181.34
04/181,6621,6991,6621,699+2.29%5,50085億3747万-2.02%13.061.33
04/171,6501,6801,6501,661+0.73%5,70083億4652万-4.15%12.761.3
04/141,6681,6761,6361,649+0.55%3,00082億8622万-4.9%12.671.29
04/131,6301,6511,6261,640-0.06%8,90082億4100万-5.58%12.61.28
04/121,6801,6801,6401,641-2.61%8,40082億4602万-5.74%12.611.28
04/111,6951,6951,6821,685-0.59%5,00084億6712万-3.55%12.951.32
04/101,6921,7011,6831,695+0.18%16,10085億1737万-3.31%13.031.32
04/071,6951,7291,6821,692-0.18%5,40085億230万-3.64%131.32
04/061,7451,7451,6801,695-3.42%13,70085億1737万-3.58%13.031.32
04/051,7611,7941,7171,755-2.28%6,70088億1887万-0.28%13.491.37
04/041,8261,8261,7901,796-2.23%7,90090億2490万+2.34%13.81.4
04/031,8771,8801,8071,837-1.45%8,10092億3092万+5.15%14.121.44
03/311,8821,8821,8491,864-0.16%4,80093億6660万+7.31%14.321.46
03/301,9001,9001,8391,867-3.66%15,10093億8167万+8.23%14.351.46
03/291,7701,9381,7011,938+12.81%15,10097億3845万+13.13%14.891.51
03/281,7231,7231,7151,718+0.23%3,20086億3295万+1.12%13.21.34
03/271,7261,7261,7051,714-0.7%5,30086億1285万+1.24%13.171.34
03/241,7311,7351,7021,726-0.58%2,70086億7315万+2.31%13.261.35
03/231,7561,7561,7311,736+0.29%3,30087億2340万+3.21%13.341.36
03/221,7521,7561,7301,731-1.37%5,90086億9827万+3.41%13.31.35
03/211,7471,7691,7361,755+1.45%5,60088億1887万+5.41%13.491.37
03/171,7301,7491,7301,730-1.31%5,30086億9325万+4.66%13.291.35
03/161,7191,7531,7001,753+3.36%2,60088億882万+6.7%13.471.37
03/151,6861,7291,6851,696+0.59%5,80085億2240万+3.99%13.031.32
03/141,6651,6981,6631,686+0.6%3,50084億7215万+4.01%12.961.32
03/131,6791,6821,6661,676-0.53%7,10084億2190万+3.97%12.881.31
03/101,6981,6981,6661,685-1.52%12,40084億6712万+5.05%12.951.32
03/091,7191,7361,7051,711-1.61%9,60085億9777万+7.27%13.151.34
03/081,7901,7911,7261,739-3.44%11,40087億3847万+9.72%13.361.36
03/071,8401,8501,7941,801-1.58%9,90090億5002万+14.42%13.841.41
03/061,7661,8301,7661,830+3.62%11,40091億9575万+17.23%14.061.43
03/031,7551,7731,7351,766+0.8%7,00088億7415万+14.16%13.571.38
03/021,7391,7521,7201,752+0.92%9,90088億380万+14.14%13.461.37
03/011,6431,7731,6431,736+5.85%27,70087億2340万+13.99%13.341.36
02/281,6001,6531,5921,640+3.4%16,90082億4100万+8.54%12.61.28
02/271,5801,5951,5771,586+0.19%9,70079億6965万+5.52%12.191.24
02/241,5791,5831,5721,583+0.76%4,50079億5457万+5.67%12.171.24
02/231,5801,5801,5711,571-0.44%2,90078億9427万+5.15%12.071.23
02/221,5881,5881,5711,578+0.51%4,60079億2945万+5.84%12.131.23
02/211,5751,5791,5631,570-0.25%8,00078億8925万+5.65%12.071.23
02/201,5951,5951,5731,574+0.06%6,90079億935万+6.28%12.11.23
02/171,6001,6001,5731,573-1.63%12,50079億432万+6.43%12.091.23
02/161,5291,5991,5291,599+4.92%11,70080億3497万+8.33%12.291.25
02/151,5201,5281,5071,524+0.33%11,60076億5810万+3.46%11.711.19
02/141,5091,5301,4901,519+4.76%43,80076億3297万+3.19%11.671.19
02/131,4671,4701,4501,450-1.16%7,80072億8625万-1.56%11.141.13
02/101,4551,4671,4521,467+0.82%6,00073億7167万-0.61%11.271.15
02/091,4621,4621,4551,455-0.48%4,40073億1137万-1.56%11.181.14
02/081,4621,4651,4601,4620%90073億4655万-1.22%11.241.14
02/071,4581,4651,4561,462-0.14%3,80073億4655万-1.35%11.241.14