株価チャート

2017/03/17~2017/07/20

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
20211/1, 株式分割 1→2
201810/1, 株式分割 1→2
201710/1, 株式分割 1→2
2017
07/20204207202202-0.98%317,600161億8424万+1.51%19.085.75
07/19206206202204-0.49%226,400163億4448万+2.51%19.275.81
07/18203208201205+0.68%512,000164億2460万+3.02%19.375.84
07/14203205203204+0.25%276,800163億1443万+2.84%19.245.8
07/13203206201203-0.06%386,400162億7437万+2.59%19.195.78
07/12211211202203-2.52%864,800162億8439万+3.17%19.25.79
07/11216220209209-4.41%741,600167億502万+5.84%19.75.94
07/10219221214218+2.59%816,000174億7617万+11.29%20.616.21
07/07214219210213-2.69%806,400170億3551万+9.04%20.096.05
07/06208222206219+4.36%2,741,600175億622万+12.63%20.646.22
07/05194210194209+7.93%1,357,600167億7512万+9.05%19.785.96
07/04197200193194-1.02%660,000155億4328万+1.04%18.335.52
07/03197203194196-0.44%615,200157億352万+2.08%18.525.58
06/30191200191197+0.06%702,400157億7362万+2.54%18.65.6
06/29193200192197+3.01%543,200157億6361万+2.47%18.595.6
06/28196199190191-5.03%871,200153億292万-1.04%18.045.44
06/27188203188201+7.48%2,061,600161億1413万+3.67%195.73
06/26188189187187-0.6%416,000149億9245万-3.54%17.685.33
06/231921921881880%610,400150億8259万-3.46%17.785.36
06/22187190185188+0.4%595,200150億8259万-3.95%17.785.36
06/21190194186188-1.7%1,012,000150億2250万-3.85%17.715.34
06/20193197189191+1.06%854,400152億8289万-2.18%18.025.43
06/19188193187189+1%676,000151億2265万-2.71%17.835.37
06/16190190185187-0.33%658,400149億7242万-3.67%17.655.32
06/15196196185188-4.82%1,777,600150億2250万-2.34%17.715.34
06/14204206197197-4.37%1,592,000157億8364万+3.14%18.615.61
06/13192207190206+5.64%2,863,200165億472万+8.99%19.465.86
06/122052051921950%1,665,600156億2340万+4.84%18.425.55
06/09187197187195+4.77%1,368,000156億2340万+5.98%18.425.55
06/08188191186186-0.73%836,800149億1233万+2.27%17.585.3
06/07189191185188-0.92%857,600150億2250万+3.59%17.715.34
06/06195196188189-4.18%1,304,000151億6271万+5.14%17.885.39
06/05185202184198+8.59%3,067,200158億2370万+10.96%18.665.62
06/02187187179182-1.02%1,590,400145億7182万+3.34%17.185.18
06/01193195183184-4.55%2,028,000147億2205万+5.6%17.365.23
05/31198200193193-2.72%977,600154億2310万+11.92%18.195.48
05/30196199188198-0.06%1,658,400158億5374万+16.4%18.695.63
05/29198203196198-0.19%777,600158億6376万+18.56%18.715.64
05/26210210196198-6.09%2,474,400158億9380万+20.96%18.745.65
05/25214221211211-3.32%2,054,400169億2535万+30.4%19.966.01
05/24211219205219+2.04%2,489,600175億622万+38.29%20.646.22
05/23210224206214+5.61%4,632,000171億5569万+38.15%20.236.1
05/22211231203203-1.7%5,914,400162億4433万+33.39%19.155.77
05/19188208187206+14.19%8,858,400165億2475万+38.42%19.485.87
05/18165183163181+3.14%2,276,800144億7167万+23.72%17.065.14
05/17174184170175-1.06%2,708,800140億3101万+20.78%16.544.99
05/16173181169177+1.65%3,210,400141億8124万+23.78%16.725.04
05/15162188158174+15.12%20,390,400139億5089万+22.62%16.454.96
05/121491521481510%944,800121億1815万+8.04%14.294.31
05/11145151144151+5.4%1,614,400121億1815万+8.81%14.294.31
05/10144146142144-0.17%706,400114億9722万+3.24%13.564.08
05/09145151143144+0.09%1,943,200115億1725万+3.42%13.584.09
05/08146151144144-4.25%2,937,600115億723万+4.08%13.574.09
05/02157157150150-3.46%1,325,600120億1800万+8.7%14.174.27
05/01154159150155-0.48%1,584,000124億4864万+13.41%14.684.42
04/28150156148156+6.3%3,514,400125億873万+14.8%14.754.44
04/27145151141147+1.73%2,832,800117億6762万+8%13.884.18
04/26137148135144+5.38%1,665,600115億6732万+6.16%13.644.11
04/25133137132137+3.4%356,800109億7644万+0.74%12.943.9
04/24138140130133-2.57%656,800106億1590万-2.57%12.523.77
04/21139144135136+2.64%1,286,400108億9632万0%12.853.87
04/20128136128133+3.62%828,000106億1590万-12.523.77
04/19129131128128-1.63%483,200102億4534万-12.083.64
04/18131133128130+0.39%615,200104億1560万-12.283.7
04/17130132127130+1.47%594,400103億7554万-12.233.69
04/14135136128128-3.68%601,600102億2531万-12.063.63
04/13125133124133+0.28%1,335,200106億1590万-12.523.77
04/12133136131132-4.95%864,800105億8585万-12.483.76
04/11150151138139-8.02%1,548,800111億3668万-13.133.96
04/10149154143151+7.56%4,146,400121億813万-14.284.3
04/07139144128141+1.26%1,883,200112億5686万-13.274
04/06132149128139+5.21%5,017,600111億1665万-13.113.95
04/05134134126132+1.44%611,200105億6582万-12.463.75
04/04134140125130-3.61%1,110,400104億1560万-12.283.7
04/03139142131135-4.68%1,457,600103億3682万-12.193.67
03/31144149139142+1.16%4,033,600113億3698万-41.695.51
03/30131151131140+8.22%10,101,600112億678万-41.215.45
03/29128134127129-0.58%964,000103億5551万-38.085.03
03/28129136123130-4.5%4,123,200104億1560万-38.35.06
03/27141142134136-5.3%2,018,400109億633万-40.15.3
03/24158158143144-8.59%8,492,800115億1725万-42.355.6
03/23141164139157+14.36%33,311,200125億9887万-46.336.12
03/22144150135138-3.42%22,654,400110億1650万-40.515.35
03/21153162132142+9.52%75,718,400114億708万-41.945.54
03/171111301091300%70,676,800104億1560万-38.35.06