株価チャート

2017/02/27～2017/07/21

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
07/21599610595599-1.32%100,10050億1211万+7.35%14.982.82
07/20600612592607+3.06%160,60050億7905万+9.57%15.182.86
07/19575595570589+1.9%68,70049億2843万+6.9%14.732.77
07/18588617562578-1.03%227,80048億3639万+5.28%14.452.72
07/14589603562584-0.85%111,00048億8660万+6.57%14.62.75
07/13601608589589-1.83%56,80049億2843万+7.68%14.732.77
07/12610618591600+1.01%143,80050億2048万+10.29%152.82
07/11596605574594-1%185,30049億7027万+10%14.852.79
07/10601610597600-1.48%180,90050億2048万+11.73%152.82
07/07572642565609+7.22%1,146,70050億9578万+14.04%15.232.87
07/06560572555568+2.9%173,80047億5272万+7.17%14.22.67
07/05535554529552+4.55%100,20046億1884万+4.55%13.82.6
07/04549550520528-2.76%96,80044億1802万+0.38%13.22.48
07/03534545533543+1.12%51,70045億4353万+3.43%13.582.55
06/30524537520537+2.09%66,10044億9333万+2.48%13.432.53
06/29520526517526+1.15%33,20044億128万+0.77%13.152.47
06/28539541515520-2.44%61,20043億5108万-0.38%132.45
06/27532533525533+0.95%23,60044億5986万+2.11%13.332.51
06/265275345245280%45,10044億1802万+1.34%13.22.48
06/23534535515528+0.38%68,10044億1802万+1.34%13.22.48
06/225275315215260%30,40044億128万+1.15%13.152.47
06/21529535523526-1.68%39,60044億128万+1.35%13.152.47
06/20550550531535+0.94%90,50044億7659万+3.08%13.382.52
06/19521540516530+1.92%62,60044億3475万+2.12%13.252.49
06/16511531510520+2.16%70,80043億5108万+0.19%132.45
06/15519519509509-2.49%80,80042億5904万-2.12%12.732.4
06/14543543515522-3.51%99,10043億6781万0%13.052.46
06/13550551536541-2.7%102,20045億2680万+3.24%13.532.55
06/12551574531556+1.83%351,20046億5231万+5.7%13.92.62
06/09531554518546+4%322,80045億6863万+3.61%13.652.57
06/08507535502525+3.55%140,50043億9292万-0.38%13.132.47
06/07504508502507-0.59%29,30042億4230万-3.8%12.682.39
06/06520522505510-3.04%58,40042億6740万-3.41%12.752.4
06/05509530509526+3.34%65,00044億128万-0.57%13.152.47
06/02510515506509-0.2%54,10042億5904万-3.96%12.732.4
06/01511511505510+0.79%38,00042億6740万-3.95%12.752.4
05/31507511503506-0.98%31,10042億3393万-4.71%12.652.38
05/30505517503511+0.99%36,90042億7577万-3.77%12.782.4
05/295055085025060%32,30042億3393万-4.71%12.652.38
05/26518518505506-1.56%44,70042億3393万-4.71%12.652.38
05/25520520512514-1.15%40,50043億87万-3.2%12.852.42
05/24513521513520+1.56%26,80043億5108万-1.89%132.45
05/23523524512512-0.97%23,40042億8414万-3.03%12.82.41
05/22511520508517+1.37%45,90043億2598万-1.9%12.932.43
05/19513513504510+0.79%68,00042億6740万-2.86%12.752.4
05/18504514500506-2.69%58,30042億3393万-3.62%12.652.38
05/17532532519520-2.26%62,70043億5108万-0.95%132.45
05/16548548530532-2.56%101,80044億5149万+1.53%13.32.5
05/15545546528546+1.11%38,60045億6863万+4.4%13.652.57
05/12542546524540-3.74%136,20045億1843万+3.45%13.52.54
05/11565568552561-2.43%63,90046億9414万+7.47%14.032.64
05/10572577558575-0.35%124,10048億1129万+10.15%14.382.71
05/095735805645770%64,00048億2802万+10.33%14.432.71
05/08552587552577+6.26%241,90048億2802万+10.54%14.432.71
05/02527545522543+3.04%56,60045億4353万+4.02%13.582.55
05/01533535515527-1.68%51,30044億965万+0.96%13.182.48
04/28543543531536-1.47%40,30044億8496万+2.68%13.42.52
04/27542545533544+1.12%40,90045億5190万+4.02%13.62.56
04/26540547530538+1.51%75,00045億169万+2.67%13.452.53
04/25512534512530+3.31%63,10044億3475万+1.15%13.252.49
04/24525529510513+0.2%47,80042億9251万-2.29%12.832.41
04/21509519504512+1.19%31,00042億8414万-2.85%12.82.41
04/20506512501506-0.2%22,60042億3393万-4.17%12.652.38
04/19500514500507+0.6%30,70042億4230万-4.16%12.682.39
04/18500523494504+2.23%73,10042億1720万-5.08%12.62.37
04/17485497478493+4.01%51,20041億2516万-7.68%12.332.32
04/14489509471474-1.66%72,60039億6617万-11.73%11.852.23
04/13460492451482+1.05%371,90040億3311万-10.91%12.052.27
04/12485492464477-3.83%105,20039億9128万-12.8%11.932.24
04/11506510493496-3.13%56,60041億5026万-9.82%12.42.33
04/10507523504512+2.4%67,40042億8414万-7.41%12.82.41
04/07510517474500+1.21%383,80041億8373万-9.91%12.52.35
04/06525525489494-6.97%163,00041億3352万-11.31%12.352.32
04/05536545528531-0.19%51,70044億4312万-5.01%13.282.5
04/04561564531532-6.17%127,40044億5149万-5%13.32.5
04/03598599567567-4.71%117,90047億4435万+1.07%14.182.67
03/31573598566595+4.39%173,80049億7864万+6.25%18.983.54
03/30565572557570+1.24%35,60047億6945万+1.97%18.183.39
03/29541573541563+4.45%71,70047億1088万+0.72%17.963.35
03/28542551539539-0.74%26,90045億1006万-3.58%17.193.21
03/27556556543543-3.04%39,80045億4353万-3.21%17.323.23
03/24560563551560-0.53%45,10046億8578万-0.36%17.863.33
03/23542563541563+4.07%49,50047億1088万-0.18%17.963.35
03/22543548538541-1.64%62,10045億2680万-4.42%17.263.22
03/21556556545550-1.08%74,60046億210万-3.17%17.553.27
03/17545562540556+2.02%75,00046億5231万-2.46%17.743.31
03/16542563542545+0.74%69,20045億6027万-4.89%17.393.24
03/15553566538541-2.87%120,40045億2680万-6.08%17.263.22
03/14562569557557-1.59%60,70046億6067万-3.97%17.773.31
03/13571577557566-2.41%120,00047億3598万-2.75%18.063.37
03/10587589577580+0.52%96,70048億5313万-0.68%18.53.45
03/09600604577577-5.41%261,90048億2802万-1.2%18.413.43
03/08576610569610+7.77%382,00051億415万+4.27%19.463.63
03/07552579544566+1.98%136,30047億3598万-3.08%18.063.37
03/06564564552555-1.6%85,50046億4394万-4.97%17.713.3
03/03558574556564-0.18%110,20047億1925万-3.59%17.993.35
03/02560575557565+2.91%117,90047億2761万-3.42%18.023.36
03/01537556519549+1.1%339,90045億9373万-6.47%17.513.27
02/28552559537543-1.27%72,20045億4353万-7.81%17.323.23
02/27563565547550-2.14%98,20046億210万-7.09%17.553.27