株価チャート

2017/01/04～2017/06/30

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
20237/1, 株式分割 1→1.1
20227/1, 株式分割 1→1.1
20207/1, 株式分割 1→1.1
20197/1, 株式分割 1→1.1
2017
06/30656656640651-2.66%68,81340億5901万-5.11%7.990.95
06/29673682661669-2.3%57,53941億6975万-1.67%8.210.97
06/28663689662684-0.1%135,86842億6771万+1.54%8.41
06/27701707675685-1.76%409,80242億7197万+2.71%8.411
06/26669706669697+4.4%115,07843億4864万+5.82%8.561.01
06/23709711656668-6.05%205,12041億6549万+2.61%8.20.97
06/22706729706711-1.14%56,66144億3382万+10.58%8.731.03
06/21731744704719-3.39%204,38844億8493万+13.44%8.831.05
06/20766780736744-0.09%135,57646億4252万+19.31%9.141.08
06/19713749712745+4.3%114,63946億4678万+21.56%9.141.08
06/167077237047140%93,99544億5512万+18.68%8.771.04
06/156977536957140%262,07444億5512万+20.48%8.771.04
06/14799832688714-9.04%511,55744億5512万+22.33%8.771.04
06/13792813767785-0.86%241,86948億9808万+36.6%9.641.14
06/12789850765792-4.53%587,25149億4067万+40.73%9.721.15
06/09774888771830+11.98%2,792,91751億7492万+50.61%10.181.21
06/08664766656741+11.63%1,148,58646億2123万+38.26%9.091.08
06/07608677608664+8%347,72441億3994万+26.21%8.150.97
06/06641641611615-4.15%102,78038億3328万+18.44%7.540.89
06/05618641607641+2.18%167,49339億9938万+24.78%7.870.93
06/02688702615628-6.03%867,33339億1420万+23.8%7.70.91
06/01668668668668+18.12%76,42641億6549万+33.6%8.20.97
05/31581581555566+0.98%121,22735億2661万+15.18%6.940.82
05/30537587537560+5.13%203,36334億9254万+15%6.870.81
05/29539539514533+4.56%55,92933億2217万+10.3%6.540.77
05/26520523510510-1.19%38,50631億7736万+6.15%6.250.74
05/25506531506516+2.86%39,97032億1569万+7.88%6.330.75
05/24499505496501+1.24%26,79331億2625万+5.54%6.150.73
05/23509509494495-1.49%19,61930億8792万+4.91%6.080.72
05/22482503479503+5.9%40,84831億3477万+6.73%6.170.73
05/19479480473475-0.14%9,51729億6014万+1.21%5.830.69
05/184694774664750%22,98629億6440万+1.36%5.830.69
05/174774794754750%18,30129億6440万+0.93%5.830.69
05/16476479470475+1.31%13,17729億6440万+0.72%5.830.69
05/15482482468469-2.69%35,13829億2607万-1.21%5.760.68
05/12491492479482-0.56%28,55030億699万+0.88%5.920.7
05/11499523479485-1.39%148,31330億2403万+1.03%5.950.71
05/10486494486492+1.12%19,91230億6662万+1.82%6.030.72
05/09479486478486+0.99%19,61930億3255万+0.27%5.970.71
05/08486486475482+1.15%21,08330億273万-1.33%5.910.7
05/02493493476476-1.55%38,65229億6866万-3.83%5.840.69
05/01478497478484+1.14%36,31030億1551万-3.86%5.930.7
04/28484501466478-3.05%79,06129億8144万-5.7%5.870.7
04/27464499464493+4.64%103,07330億7514万-2.93%6.050.72
04/26449477449471+5.34%33,23529億3884万-6.68%5.780.69
04/25451459444447-0.91%19,03327億8977万-10.88%5.490.65
04/24449460448451+0.15%10,39528億1533万-9.89%5.540.66
04/21455471450451-1.64%35,43128億1107万-9.66%5.530.66
04/204644714534580%30,45328億5792万-7.97%5.620.67
04/194624624544580%20,49728億5792万-7.6%5.620.67
04/18451461451458+2.76%24,89028億5792万-7.23%5.620.67
04/17441454441446+0.46%22,10827億8125万-9.35%5.470.65
04/14451459444444-3.56%51,39027億6848万-9.58%5.450.65
04/13446466437460+2.59%70,42328億7070万-6.05%5.650.67
04/12464474449449-7.46%103,95127億9829万-8.05%5.510.65
04/11514514485485-6.33%102,19430億2403万-0.42%5.950.71
04/10516528512518+1.07%42,31232億2847万+6.97%6.350.75
04/07525545512512-3.23%128,69431億9440万+6.72%6.290.74
04/06546546522529-4.32%194,57933億88万+11.2%6.50.77
04/05536557527553+5.19%325,17734億4995万+17.46%6.790.8
04/04547553514526-5.06%510,97132億7958万+12.86%6.450.76
04/03561594540554-1.22%1,319,74034億5421万+20.16%6.80.81
03/31574584548561+0.12%1,834,22434億9680万+23.51%6.880.82
03/30639642550560-13.68%3,454,39834億9254万+25.02%6.870.81
03/29695734629649-5.66%9,663,64640億4624万+47.13%7.960.94
03/28555688525688+17.5%7,734,25542億8901万+59.58%8.441
03/27575585501585+21.22%2,833,18036億5013万+39.7%7.180.85
03/24415483415483+16.47%52,26830億1125万+17.49%5.930.7
03/23415415413415+0.66%87825億8533万+1.86%5.090.6
03/22416416411412-0.99%4,68525億6829万+1.44%5.050.6
03/21417417415416+1.5%4,97825億9385万+2.45%5.10.6
03/17410410407410-0.17%2,92825億5552万+1.19%5.030.6
03/16416416410410+0.33%1,61125億5977万+1.61%5.040.6
03/15414414409409-1.16%5,85625億5126万+1.52%5.020.59
03/14412414412414+0.33%73225億8107万+2.96%5.080.6
03/13413414413413+0.17%4,97825億7255万+2.88%5.060.6
03/10417419412412-1.15%2,34325億6829万+2.96%5.050.6
03/094174194174170%87825億9811万+4.42%5.110.61
03/084174174134170%3,07525億9811万+4.68%5.110.61
03/07417418413417-0.16%8,78525億9811万+4.95%5.110.61
03/06423423417417+1.16%7,17426億237万+5.38%5.120.61
03/03417419412413-1.31%12,00625億7255万+4.44%5.060.6
03/02418420417418+0.49%15,81226億663万+6.09%5.130.61
03/01417418410416-0.49%17,27625億9385万+5.84%5.10.6
02/28408419400418+4.44%38,21326億663万+6.63%5.130.61
02/27394402393400+1.56%14,93424億9589万+2.63%4.910.58
02/24394394394394+0.52%3,22124億5755万+1.05%4.840.57
02/23391393390392-0.17%3,07524億4478万+0.78%4.810.57
02/22393393392393+0.88%1,02524億4904万+0.96%4.820.57
02/21394394389389-1.21%3,22124億2774万+0.34%4.780.57
02/20394394394394+0.35%1,17124億5755万+1.57%4.840.57
02/17389394389393+1.05%3,07524億4904万+1.48%4.820.57
02/16388395388389-0.18%4,53924億2348万+0.42%4.770.57
02/15389389389389-0.35%2,92824億2774万+0.6%4.780.57
02/14393396391391-0.52%5,27124億3626万+0.95%4.790.57
02/13393394392393+1.95%15,08024億4904万+1.74%4.820.57
02/10389389385385-0.53%1,90324億218万-0.2%4.730.56
02/09391391386387+0.18%3,36724億1496万+0.33%4.750.56
02/08386388386387-1.05%2,48924億1070万+0.15%4.740.56
02/07388391388391+1.42%2,05024億3626万-4.790.57
02/06393393385385-0.88%1,75724億218万-4.730.56
02/03389389388389-0.52%1,31824億2348万-4.770.57
02/023913933913910%3,22124億3626万-4.790.57
02/01391391391391+0.18%87824億3626万-4.790.57
01/31389390389390-0.52%3,66024億3200万-4.790.57
01/30389392389392+0.35%4,39224億4478万-4.810.57
01/27393393391391+1.06%7,90624億3626万-4.790.57
01/26393393387387-1.05%5,71024億1070万-4.740.56
01/25385391384391+1.78%2,48924億3626万-4.790.57
01/24391391384384-1.75%1,31823億9367万-4.710.56
01/23382396382391+2.33%6,88124億3626万-4.790.57
01/203823823823820%29323億8089万-4.690.56
01/19374389374382+2.57%6,44223億8089万-4.690.56
01/18368375368372-0.73%13,03023億2126万-4.570.54
01/17382382374375-1.96%3,66023億3830万-4.60.55
01/16384384372382-0.36%9,95623億8515万-4.690.56
01/13383384380384+0.18%3,66023億9367万-4.710.56
01/12389389382383-1.58%9,66323億8941万-4.70.56
01/113893893853890%4,97824億2774万-4.780.57
01/10383389383389+1.42%5,27124億2774万-4.780.57
01/06395395383384-1.23%6,88123億9367万-4.710.56
01/05398398382389+0.71%13,32324億2348万-4.770.57
01/043883883813860%10,10224億644万-4.740.56