株価チャート

2017/03/07～2017/07/31

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
07/31168169166166-1.19%229,70021億6478万-2.35%-1.92
07/28172172168168-1.75%295,20021億9087万-1.75%-1.94
07/27174174170171-1.72%265,70022億2999万0%-1.97
07/26170175169174+2.96%664,70022億6911万+1.75%-2.01
07/25172172167169-1.17%256,80022億391万-1.17%-1.95
07/24170173168171+1.18%366,90022億2999万0%-1.97
07/21168170168169+1.81%303,80022億391万-1.17%-1.95
07/20168170166166-1.19%425,40021億6478万-2.92%-1.92
07/191681701671680%228,40021億9087万-1.75%-1.94
07/18170170167168-1.75%387,80021億9087万-1.75%-1.94
07/14170172170171+0.59%148,80022億2999万-0.58%-1.97
07/13175175169170-2.86%434,40022億1695万-1.16%-1.96
07/12173177173175+0.57%506,10022億8215万+1.74%-2.02
07/11170177170174+2.96%874,20022億6911万+1.16%-2.01
07/101701711691690%179,40022億391万-1.74%-1.95
07/07168171168169+0.6%154,10022億391万-1.74%-1.95
07/06170172167168-0.59%294,20021億9087万-2.33%-1.94
07/05168172168169+1.2%275,10022億391万-1.17%-1.95
07/04175181167167-4.02%955,70021億7783万-2.34%-1.93
07/03171176169174+1.16%409,70022億6911万+1.75%-2.01
06/30169173169172-1.15%315,40022億4303万+1.18%-1.99
06/29171176171174+1.75%276,70022億6911万+2.96%-2.01
06/28173175171171-1.72%230,80022億2999万+1.18%-1.97
06/27175177171174-0.57%302,80022億6911万+2.96%-2.01
06/26174175168175+3.55%283,90022億8215万+4.17%-2.02
06/23174175169169-3.43%224,90022億391万+0.6%-1.95
06/22172175170175+1.74%287,50022億8215万+4.79%-2.02
06/21173173169172-0.58%253,50022億4303万+3.61%-1.99
06/20175175171173-0.57%168,60022億5607万+4.22%-2
06/19173176171174+2.96%173,00022億6911万+5.45%-2.01
06/16168177166169+1.81%327,70022億391万+2.42%-1.95
06/15167170165166-3.49%460,80021億6478万+1.22%-1.92
06/14178179168172-2.82%490,00022億4303万+4.88%-1.99
06/13184188177177-1.12%850,80023億823万+7.93%-2.04
06/12174192170179+2.87%2,439,50023億3432万+9.15%-2.07
06/09178179172174-1.14%907,40022億6911万+6.75%-2.01
06/08174198173176+2.92%6,255,40022億9519万+7.98%-2.03
06/07164175162171+4.27%523,10022億2999万+5.56%-1.97
06/06171171164164-4.09%469,00021億3870万+1.23%-1.89
06/05165174162171+3.64%696,90022億2999万+5.56%-1.97
06/02162167161165+2.48%409,50021億5174万+1.85%-1.9
06/01161164160161+0.63%343,70020億9958万0%-1.86
05/31158162157160+1.91%177,10020億8654万-0.62%-1.85
05/301581591571570%108,90020億4742万-2.48%-1.81
05/29161162157157-2.48%259,40020億4742万-3.09%-1.81
05/26164164161161-1.83%94,90020億9958万-0.62%-1.86
05/25163164161164+1.23%87,70021億3870万+1.23%-1.89
05/24160164160162+1.89%338,10021億1262万0%-1.87
05/23160166159159-0.63%429,50020億7350万-1.85%-1.84
05/221591611581600%203,50020億8654万-1.23%-1.85
05/19158161158160+1.27%164,70020億8654万-0.62%-1.85
05/18157158156158+0.64%178,40020億6046万-1.86%-1.82
05/17160160157157-1.88%118,40020億4742万-3.09%-1.81
05/16162162158160-0.62%196,20020億8654万-0.62%-1.85
05/15159162157161+0.63%233,30020億9958万0%-1.86
05/12161163160160-0.62%123,60020億8654万-0.62%-1.85
05/11167167160161-4.17%290,40020億9958万0%-1.86
05/10167168165168+0.6%119,80021億9087万+4.35%-1.94
05/09167167165167+0.6%154,70021億7783万+3.73%-1.93
05/08164171163166+3.11%228,90021億6478万+3.11%-1.92
05/02161164160161-0.62%216,10020億9958万0%-1.86
05/01170175162162-1.22%982,80021億1262万+0.62%-1.87
04/281641651621640%163,50021億3870万+1.86%-1.89
04/271651651631640%88,10021億3870万+1.86%-1.89
04/26164166162164+1.86%209,60021億3870万+1.86%-1.89
04/25157165157161+2.55%271,50020億9958万0%-1.86
04/24166166157157-4.85%350,40020億4742万-2.48%-1.81
04/21169169165165-1.2%170,80021億5174万+2.48%-1.9
04/20166170164167+1.21%251,00021億7783万+3.73%-1.93
04/191641681641650%228,90021億5174万+1.85%-1.9
04/18169172162165+3.13%1,030,90021億5174万+1.23%-1.9
04/17152164152160+3.23%578,00020億8654万-3.03%-1.85
04/14151162151155+0.65%847,00020億2133万-6.63%-1.79
04/13151157149154-0.65%420,70020億829万-8.33%-1.78
04/12156158153155-1.27%515,80020億2133万-8.82%-1.79
04/11160160156157-3.09%412,30020億4742万-8.72%-1.81
04/10155162155162+3.85%407,50021億1262万-6.9%-1.87
04/071561601511560%648,40020億3438万-10.86%-1.8
04/06163163156156-3.7%813,60020億3438万-12.36%-1.8
04/051641671611620%502,90021億1262万-10%-1.87
04/04171184161162+0.62%2,536,80021億1262万-10.5%-1.87
04/03161168161161-1.23%393,40020億9958万-12.02%-1.86
03/31163166162163-1.21%433,70021億2566万-11.89%-1.88
03/30170178165165-4.62%1,181,00021億5174万-11.76%-1.9
03/29155184155173+11.61%6,615,60022億5607万-7.98%-2
03/28158160155155+1.31%251,10020億2133万-18.42%-1.79
03/27163164153153-5.56%638,80019億9525万-20.31%-1.77
03/24160164160162+0.62%234,50021億1262万-16.06%-1.87
03/231611651601610%535,50020億9958万-17.44%-1.86
03/22166168160161-3.59%808,00020億9958万-18.27%-1.86
03/21171172167167-1.18%473,70020億2442万-16.08%-1.79
03/17173174169169-1.17%500,90020億4866万-15.5%-1.81
03/16170179167171-7.57%1,686,40020億7291万-15.35%-1.83
03/15193195185185-4.15%456,70022億4262万-8.87%-1.99
03/14195198191193-2.53%355,20023億3960万-5.85%-2.07
03/131982001951980%282,80024億21万-3.88%-2.12
03/10201201194198-1%748,10024億21万-3.88%-2.12
03/09201203199200-0.99%247,10024億2446万-3.38%-2.15
03/082022042002020%316,50024億4870万-2.42%-2.17
03/07205205201202-1.46%629,50024億4870万-2.88%-2.17