株価チャート

2017/02/16~2017/06/20

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
20229/1, 株式分割 1→2
2017
06/201,2081,2251,2011,221+1.08%6,00047億2943万+0.78%7.231.83
06/191,2391,2401,1901,208-1.83%15,20046億7906万-0.45%7.151.81
06/161,2491,2491,2301,230-1.01%2,60047億6625万+1.32%7.291.85
06/151,2621,2621,2431,243-1.58%3,60048億1468万+2.26%7.361.86
06/141,2351,2631,2351,263+2.52%15,20048億9218万+3.82%7.481.89
06/131,2141,2321,2141,232+2.5%6,80047億7206万+1.27%7.291.85
06/121,1951,2131,1951,202+0.04%3,40046億5581万-1.35%7.121.8
06/091,2091,2091,2011,201-0.37%1,00046億5387万-1.56%7.111.8
06/081,2151,2151,2061,206-0.12%1,40046億7131万-1.35%7.141.81
06/071,2031,2071,2001,2070%1,00046億7712万-1.39%7.151.81
06/061,2111,2151,2051,207-0.33%1,20046億7712万-1.47%7.151.81
06/051,2031,2111,2001,211+0.71%2,40046億9262万-1.3%7.171.82
06/021,2241,2241,1921,203+0.21%14,60046億5968万-2.08%7.121.8
06/011,1901,2021,1851,200+1.01%16,00046億5000万-2.36%7.111.8
05/301,1801,1881,1801,188+0.68%2,40046億1252万-3.49%7.051.79
05/291,1941,1941,1801,180-1.17%3,60045億8146万-4.14%71.77
05/261,2001,2011,1801,194-0.95%11,00046億3582万-3.08%7.091.8
05/251,2071,2071,2031,206-0.25%4,40046億8047万-2.07%7.151.81
05/241,2001,2091,2001,209+0.58%1,60046億9212万-1.67%7.171.82
05/231,2001,2051,1971,202-0.25%4,60046億6494万-2.08%7.131.81
05/221,2101,2141,2041,205+0.04%4,20046億7659万-1.75%7.151.81
05/191,2071,2121,2041,204-0.21%1,60046億7465万-1.71%7.151.81
05/181,1971,2071,1911,207-1.11%9,20046億8435万-1.51%7.161.81
05/171,2451,2451,2201,220-1.85%4,60047億3677万-0.41%7.241.83
05/161,2531,2541,2381,243-0.48%3,40048億2607万+1.64%7.381.87
05/151,2561,2561,2491,249-0.48%2,40048億4936万+2.38%7.411.88
05/121,2441,2551,2381,255+1.13%6,80048億7266万+3.04%7.451.89
05/111,2621,2621,2361,241-1.31%7,60048億1830万+2.06%7.361.87
05/101,2771,2771,2501,258-0.95%5,40048億8236万+3.5%7.461.89
05/091,2691,2761,2631,270-1.21%5,00049億2896万+4.57%7.531.91
05/081,2501,2901,2451,285+2.72%11,00049億8914万+5.94%7.631.93
05/021,2511,2511,2441,251-0.28%5,20048億5713万+3.39%7.421.88
05/011,2501,2551,2381,255+0.6%12,60048億7072万+3.94%7.451.89
04/281,2441,2491,2401,247+0.24%6,20048億4160万+3.49%7.41.87
04/271,2491,2551,2311,244-0.48%9,00048億2995万+3.41%7.381.87
04/261,2501,2511,2431,250+1.54%11,80048億5325万+3.99%7.421.88
04/251,2451,2471,2251,231-1.12%7,40047億7948万+2.67%7.311.85
04/241,2501,2601,2451,245-0.16%12,60048億3383万+3.92%7.391.87
04/211,2001,2471,1941,247+4.83%25,60048億4160万+4.26%7.41.87
04/201,2081,2081,1761,190-0.88%3,00046億1835万-0.54%7.061.79
04/191,1901,2001,1731,200+2%10,80046億5912万+0.08%7.121.8
04/181,1701,1811,1611,177+1.86%10,80045億6787万-2.12%6.981.77
04/171,1871,1901,1241,1550%13,20044億8440万-4.39%6.851.74
04/141,2041,2041,1551,155-1.07%8,60044億8440万-4.86%6.851.74
04/131,1561,1751,1561,168-0.34%8,60045億3293万-4.3%6.931.76
04/121,2181,2181,1721,172-4.25%6,20045億4846万-4.37%6.951.76
04/111,2131,2301,2101,224+2.43%11,00047億5036万-0.45%7.261.84
04/101,1601,1951,1501,195+1.79%6,80046億3776万-2.97%7.091.8
04/071,1751,1901,1501,174-0.13%14,20045億5623万-4.98%6.961.76
04/061,1951,1951,1601,175-2.08%13,20045億6205万-5.24%6.971.77
04/051,1901,2051,1901,200+0.63%4,00046億5912万-3.61%7.121.8
04/041,2231,2241,1901,193-2.25%12,60046億3000万-4.52%7.081.79
04/031,2451,2501,2151,220-1.61%17,20047億3677万-2.79%7.241.83
03/311,2431,2551,2311,240+0.81%15,80048億1442万-1.43%7.361.86
03/301,2251,2481,2251,230+0.82%8,40047億7559万-2.46%7.31.85
03/291,1951,2231,1861,220+3.17%11,60047億3677万-3.63%7.241.83
03/281,1931,2001,1831,183-1.17%9,00045億9117万-7.04%7.021.78
03/271,2041,2101,1941,197-0.62%6,60046億4553万-6.45%7.11.8
03/241,2131,2131,2011,204+0.38%17,40046億7465万-6.3%7.151.81
03/231,1921,2091,1901,200+0.29%10,40046億5717万-7.09%7.121.8
03/221,2001,2201,1891,196+0.08%20,40046億4358万-7.11.8
03/211,1901,2251,1751,195+0.29%24,80046億3970万-7.091.8
03/171,2491,2491,1801,192-4.57%59,20046億2611万-7.071.79
03/161,2401,2891,2371,249-1.3%28,20048億4742万-7.411.88
03/151,2751,3151,2531,265-0.78%20,00049億1148万-7.511.9
03/141,3081,3091,2431,275-3.7%36,60049億5031万-7.571.92
03/131,3251,3441,3151,324+0.61%28,60051億4056万-7.861.99
03/101,3001,3291,2981,316+1.54%66,40051億950万-7.811.98
03/091,3101,3301,2761,296-0.42%46,20050億3184万-7.691.95
03/081,2561,3051,2531,302+3.33%53,20050億5320万-7.721.96
03/071,2721,2881,2411,260-2.02%71,00048億9013万-7.471.89
03/061,2951,2951,2761,286-0.31%27,80049億9108万-7.631.93
03/031,3001,3001,2851,290-0.77%28,00050億661万-7.651.94
03/021,3141,3141,2941,300-0.69%52,40050億4543万-7.711.95
03/011,2881,3121,2751,309+0.93%53,40050億8038万-7.771.97
02/281,3251,3331,2801,297-1.97%120,00050億2393万-19.392.52
02/271,3751,4001,3121,323+0.99%206,20050億2550万-19.42.52
02/241,3081,3101,2711,310-0.53%168,00049億7610万-19.212.49
02/231,3671,3671,3051,317-2.59%149,00050億270万-19.312.51
02/221,3501,3751,3361,352-0.44%120,60051億3570万-19.822.57
02/211,3751,3951,3481,358-1.27%109,60051億5850万-19.912.58
02/201,3541,4191,3261,375+3%369,00052億2500万-20.172.62
02/171,3551,4341,3181,335-1.33%862,20050億7300万-19.582.54
02/161,5001,5151,2901,3530%1,818,40051億4140万-19.852.57