株価チャート

2017/05/10~2017/09/29

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
09/292,2412,3002,2222,263-2.25%101,800196億7759万+22.06%24.883.32
09/282,1052,3322,1022,315+8.03%83,300201億2975万+26.36%25.453.4
09/272,3002,3002,0482,143-2.81%126,400186億3415万+18.59%23.563.14
09/262,2342,4502,1612,205+0.73%276,800191億7326万+23.25%24.243.24
09/252,0302,2302,0252,189+16.13%310,100190億3414万+23.88%24.063.21
09/221,9001,9001,8061,885-0.11%49,800163億9075万+8.02%20.722.77
09/211,9301,9301,8501,887-1.92%41,600160億6320万+8.64%20.312.71
09/201,9501,9891,8911,924+2.29%74,200163億7816万+11.41%20.712.76
09/191,8071,8851,7941,881+7.92%82,800160億1212万+9.62%20.242.7
09/151,7861,7861,7361,743-0.17%12,000148億3739万+2.17%18.762.5
09/141,8061,8361,7391,746-3.16%56,600148億6292万+2.59%18.792.51
09/131,7601,8051,7501,803+4.1%26,000153億4814万+6.37%19.42.59
09/121,6971,7341,6661,732+4.53%24,300147億4375万+2.67%18.642.49
09/111,6731,6781,6451,657+0.36%14,100141億531万-1.54%17.832.38
09/081,6731,6991,6461,651-1.14%12,000140億5423万-1.73%17.772.37
09/071,7001,7091,6501,670-2.11%28,300142億1597万-0.42%17.972.4
09/061,6601,7171,6601,706-1.16%12,700145億2242万+1.91%18.362.45
09/051,8151,8301,7071,726-5.68%19,600146億9267万+3.29%18.572.48
09/041,7971,8621,7831,830+1.84%34,200155億7798万+9.71%19.692.63
09/011,7741,8001,7731,797+2.1%35,700152億9707万+8.19%19.342.58
08/311,7301,7621,7251,760+2.03%21,100149億8210万+6.22%18.942.53
08/301,7201,7271,7141,725+1.23%18,000146億8416万+4.29%18.562.48
08/291,7051,7181,6951,704-0.06%13,000145億540万+3.02%18.342.45
08/281,6821,7231,6801,705+0.41%8,000145億1391万+3.15%18.352.45
08/251,7101,7161,6761,698-1.57%8,600144億5432万+2.72%18.272.44
08/241,6821,7281,6821,725+2.56%14,200146億8416万+4.29%18.562.48
08/231,6991,6991,6821,682-0.71%3,600143億1812万+1.69%18.12.42
08/221,6371,6941,6371,694+2.79%10,500144億2027万+2.36%18.232.43
08/211,6451,6511,6431,648+0.49%3,500140億397万-0.48%17.72.36
08/181,6511,6661,6401,640-2.32%6,400139億3599万-1.09%17.622.35
08/171,6721,6791,6591,679+1.7%9,100142億6740万+1.08%18.042.41
08/161,6721,6721,6431,651+0.18%17,700140億2947万-0.72%17.742.37
08/151,6721,6721,6431,648+0.98%9,000140億397万-1.14%17.72.36
08/141,6601,6631,6001,632-0.49%21,200138億6801万-2.39%17.532.34
08/101,5931,6401,5871,640+3.73%6,000139億3599万-2.21%17.622.35
08/091,6031,6151,5811,581-1.56%7,800134億3464万-6%16.982.27
08/081,6261,6261,6001,606-0.99%3,200136億4708万-4.86%17.252.3
08/071,6171,6291,6011,622+2.66%6,000137億8304万-4.36%17.422.33
08/041,5831,5881,5791,580-0.19%5,100134億2614万-7.17%16.972.27
08/031,6021,6191,5821,583-1.06%7,000134億5163万-7.32%17.012.27
08/021,6301,6461,5961,600-0.87%12,000135億9609万-6.54%17.192.29
08/011,6501,6561,6131,614-1.94%9,700137億1506万-5.83%17.342.31
07/311,6561,6681,6411,646-1.14%8,100139億8698万-4.02%17.682.36
07/281,6761,6761,6591,665-1.6%8,800141億4843万-2.92%17.892.39
07/271,7051,7051,6761,692+0.06%10,100143億7787万-1.17%18.182.43
07/261,6771,6951,6771,691-1.4%4,400143億6937万-0.94%18.172.43
07/251,6991,7151,6771,715+0.94%4,500145億7331万+0.7%18.422.46
07/241,7421,7421,6591,699-0.18%13,200144億3735万+0.12%18.252.44
07/211,7001,7101,7001,702-0.06%4,500142億6201万+0.53%18.032.41
07/201,7071,7161,7011,703-1.39%6,100142億7039万+0.89%18.042.41
07/191,7161,7301,7101,727+0.88%2,500144億7150万+2.55%18.32.44
07/181,7551,7551,7021,712-0.41%6,500143億4580万+2.09%18.142.42
07/141,7011,7311,7011,719+0.53%4,400144億446万+2.75%18.212.43
07/131,7061,7301,7001,710+0.29%10,300143億2904万+2.46%18.112.42
07/121,7501,7501,7011,705-1.96%7,100142億8714万+2.34%18.062.41
07/111,7601,7601,7391,739-0.4%5,000145億7205万+4.57%18.422.46
07/101,7901,7901,7451,746-1.08%7,800146億3071万+5.18%18.52.47
07/071,7691,7691,7501,765-0.23%4,000147億8992万+6.58%18.72.5
07/061,7471,7901,7471,769+0.63%9,200148億2344万+7.15%18.742.5
07/051,7201,7851,7081,758+1.85%16,000147億3126万+6.74%18.622.49
07/041,8281,8281,7191,726-5.11%28,700144億6312万+5.05%18.282.44
07/031,8001,8231,7981,819+3%30,700152億4241万+10.91%19.272.57
06/301,7161,7691,6831,766+1.73%33,600150億669万+8.08%18.972.53
06/291,6901,7491,6871,736+3.39%35,900147億5176万+6.57%18.652.49
06/281,6511,6901,6011,679+1.51%24,500142億6740万+3.32%18.042.41
06/271,6441,6691,6441,654+1.47%11,400140億5496万+1.91%17.772.37
06/261,6391,6491,6301,630-0.49%10,400138億5102万+0.56%17.512.34
06/231,5851,6491,5851,638+2.44%21,300139億1900万+1.05%17.62.35
06/221,5711,5991,5711,599+1.59%9,500135億8759万-1.3%17.182.29
06/211,5791,5931,5711,574-0.32%4,600131億3905万-2.96%16.612.22
06/201,5831,5901,5781,579-0.06%6,200131億8079万-2.77%16.662.22
06/191,5911,5921,5791,580-0.57%5,800131億8914万-2.83%16.672.23
06/161,5851,5951,5711,589-0.06%6,000132億6427万-2.52%16.772.24
06/151,5851,5901,5701,590+0.7%10,400132億7262万-2.39%16.782.24
06/141,5711,5941,5711,579+0.25%5,300131億8079万-3.07%16.662.22
06/131,5991,6001,5711,575-1.5%10,600131億4740万-3.26%16.622.22
06/121,6121,6181,5901,599-1.05%20,500133億4774万-1.84%16.872.25
06/091,6501,6501,6161,616-1.28%15,600134億8965万-0.68%17.052.28
06/081,6511,6511,6251,637-0.49%14,400136億6495万+0.86%17.282.31
06/071,6401,6551,6391,6450%12,600137億3173万+1.61%17.362.32
06/061,6601,6691,6411,645-0.54%17,000137億3173万+1.86%17.362.32
06/051,6331,6651,6301,654+0.85%14,200138億686万+2.73%17.452.33
06/021,6611,6821,6291,640-1.2%17,700136億8999万+2.18%17.312.31
06/011,6611,6981,6581,660-0.6%10,100138億5694万+3.75%17.522.34
05/311,6691,6801,6331,670+0.72%17,600139億4042万+4.83%17.622.35
05/301,6651,6951,6211,658+0.67%39,100138億4025万+4.47%17.52.34
05/291,6691,6701,6361,647-0.78%6,700137億4843万+4.17%17.382.32
05/261,6461,6661,6411,660+1.53%9,800138億5694万+5.33%17.522.34
05/251,6221,6431,6221,635+0.93%9,400136億4826万+4.07%17.252.3
05/241,6301,6441,6151,620+0.31%4,800135億2304万+3.38%17.12.28
05/231,6081,6231,6061,615-0.12%5,900134億8130万+3.39%17.042.28
05/221,6141,6301,6091,617-0.55%8,000132億7809万+3.72%16.792.24
05/191,6401,6401,6151,626-0.49%4,600133億5199万+4.43%16.882.25
05/181,6061,6441,5761,634+0.93%21,000134億1768万+4.88%16.962.26
05/171,6421,6431,6161,619-1.16%7,700132億9451万+3.85%16.812.24
05/161,6691,6691,6301,638-1.92%9,300134億5053万+5%172.27
05/151,6691,6971,6301,670+5.83%61,800137億1330万+6.98%17.342.31
05/121,5801,6231,5411,578-0.06%21,300129億5784万+1.22%16.382.19
05/111,5921,5921,5751,579+0.45%4,000129億6605万+1.15%16.392.19
05/101,6001,6001,5601,572-0.51%5,500129億857万+0.51%16.322.18