株価チャート

2017/05/10～2017/09/29

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
09/296,0606,4006,0306,370+3.75%87,9001329億3795万+5.92%18.432.67
09/285,8806,1505,8806,140+4.24%47,3001281億3799万+2.32%17.762.58
09/275,9605,9805,8105,890-1.01%38,1001229億2064万-1.8%17.042.47
09/265,9905,9905,8805,950-1.16%24,5001241億7281万-0.92%17.212.5
09/255,9506,0205,9306,020+1.18%30,6001256億3366万+0.15%17.412.53
09/225,9806,0105,8905,950-1%41,5001241億7281万-0.95%17.212.5
09/216,0806,0905,9706,010-0.83%41,8001254億2497万-0.03%17.392.52
09/206,0506,1106,0206,060-0.16%48,5001264億6844万+0.7%17.532.54
09/195,9006,0805,8906,070+2.88%50,4001266億7713万+0.8%17.562.55
09/155,9005,9505,8605,900-0.67%53,5001231億2934万-2.11%17.072.48
09/146,0106,0305,8905,940-0.83%27,7001239億6411万-1.74%17.182.49
09/135,8806,0205,8805,990+1.01%31,4001250億758万-1.22%17.332.52
09/125,8505,9605,7805,930+1.72%59,4001237億5542万-2.44%17.152.49
09/116,0106,0505,8005,830-1.35%101,1001216億6848万-4.38%16.862.45
09/085,8705,9605,8505,910-0.67%50,8001233億3803万-3.27%17.12.48
09/075,8905,9605,8305,950+1.71%53,6001241億7281万-2.89%17.212.5
09/065,9205,9205,8105,850-1.18%60,0001220億8587万-4.74%16.922.46
09/056,2406,2405,8505,920-4.52%92,3001235億4672万-3.8%17.122.49
09/046,2806,2906,1506,200-0.64%35,5001293億9015万+0.63%17.932.6
09/016,1906,2606,1106,240+2.46%42,9001302億2493万+1.3%18.052.62
08/316,0306,1206,0006,090-0.49%57,3001270億9452万-1.07%17.622.56
08/306,1406,1406,0606,120+1.32%184,7001277億2060万-0.65%17.72.57
08/295,9806,1105,9406,040+1.34%130,8001260億5105万-2.03%17.472.54
08/286,0306,0505,9505,960-1.16%33,0001243億8150万-3.58%17.242.5
08/256,0206,0906,0106,030-0.17%31,3001258億4236万-2.68%17.442.53
08/246,0806,1106,0406,040-0.17%40,4001260億5105万-2.64%17.472.54
08/236,1606,1606,0306,050-0.49%31,6001262億5974万-2.55%17.52.54
08/225,9906,1205,9706,080-0.16%31,7001268億8583万-2.14%17.592.55
08/215,9706,1305,9706,090+2.7%51,2001270億9452万-2.03%17.622.56
08/185,9805,9805,8905,930-2.47%45,7001237億5542万-4.57%17.152.49
08/176,1406,1406,0706,080-1.3%23,0001268億8583万-2.25%17.592.55
08/166,1006,2106,0506,160+0.33%34,4001285億5538万-0.98%17.822.59
08/156,2006,2006,0906,140-0.97%38,5001281億3799万-1.19%17.762.58
08/146,2806,2806,1706,200-2.36%38,9001293億9015万-0.11%17.932.6
08/106,4206,4206,3006,350-0.94%42,4001325億2056万+2.45%18.372.67
08/096,4406,6606,2806,410+1.1%134,4001337億7272万+3.62%18.542.69
08/086,5106,5506,2906,340-1.09%42,1001323億1186万+2.87%18.342.66
08/076,3006,7006,2906,410+4.23%124,9001337億7272万+4.26%18.542.69
08/046,1406,1806,0906,150-3%40,0001283億4668万+0.23%17.792.58
08/036,3506,3506,2606,340+0.48%20,5001323億1186万+3.34%18.342.66
08/026,2006,3306,2006,310+2.44%25,7001316億8578万+3.07%18.252.65
08/016,1206,1606,0806,160+0.98%22,0001285億5538万+0.79%17.822.59
07/316,2006,2006,0706,100-1.29%19,8001273億321万-0.02%17.652.56
07/286,2006,2006,0906,180+0.65%23,3001289億7276万+1.44%17.882.59
07/276,2306,2406,1306,140-0.65%24,2001281億3799万+0.92%17.762.58
07/266,2706,3106,1406,180-1.12%24,7001289億7276万+1.68%17.882.59
07/256,4206,4206,2306,250-2.95%19,3001304億3362万+3%18.082.62
07/246,3306,5006,3006,440+1.74%30,4001343億9880万+6.38%18.632.7
07/216,2006,3306,1706,330+1.61%27,8001321億317万+5.06%18.312.66
07/206,1806,3006,1606,230+1.3%31,8001300億1623万+3.85%18.022.62
07/196,1906,1906,0506,150-0.32%26,0001283億4668万+2.88%17.792.58
07/186,1706,2006,1406,170+0.16%21,3001287億6407万+3.52%17.852.59
07/146,0406,1806,0406,160+1.99%23,4001285億5538万+3.67%17.822.59
07/136,1006,1006,0006,040-0.82%14,0001260億5105万+1.91%17.472.54
07/126,1006,1206,0906,0900%11,6001270億9452万+2.84%17.622.56
07/115,9906,1105,9906,090+1.84%18,0001270億9452万+2.92%17.622.56
07/106,0406,0605,9805,980+0.17%11,5001247億9889万+1.2%17.32.51
07/075,9606,0305,9405,970-0.17%17,3001245億9019万+0.98%17.272.51
07/066,0406,0405,9805,980-0.99%8,8001247億9889万+1.06%17.32.51
07/055,9406,0505,8706,040+3.42%37,0001260億5105万+2.01%17.472.54
07/045,9805,9805,8105,840-2.18%22,8001218億7717万-1.35%16.892.45
07/036,2006,2005,9505,970-2.45%28,0001245億9019万+0.73%17.272.51
06/306,0606,1906,0006,1200%44,5001277億2060万+3.33%17.72.57
06/296,0506,1206,0206,120+2%27,8001277億2060万+3.54%17.72.57
06/286,0106,0905,9906,000-0.99%28,8001252億1628万+1.66%17.362.52
06/275,9906,0605,9406,060+2.89%21,8001264億6844万+2.76%17.532.54
06/265,8305,9205,8305,890+0.17%12,0001229億2064万+0.02%17.042.47
06/235,9806,0005,8505,880-1.67%21,1001227億1195万-0.07%17.012.47
06/225,9506,0305,9505,9800%17,4001247億9889万+1.72%17.32.51
06/215,8706,0305,8005,980+0.5%27,3001247億9889万+1.91%17.32.51
06/205,9105,9705,9005,950+1.19%23,5001241億7281万+1.5%17.212.5
06/195,7305,9205,6905,880+2.62%23,4001227億1195万+0.36%17.012.47
06/165,6905,7805,6905,730+1.06%66,2001195億8154万-2.25%16.582.41
06/155,6505,7205,6405,670-0.53%30,9001183億2938万-3.42%16.42.38
06/145,6905,7505,6705,7000%21,6001189億5546万-2.9%16.492.39
06/135,6305,7505,6305,700-0.35%31,9001189億5546万-2.85%16.492.39
06/125,7805,7805,6805,720-1.21%26,8001193億7285万-2.52%16.552.4
06/095,9005,9005,7805,790-2.36%35,5001208億3371万-1.11%16.752.43
06/085,9105,9405,8705,930-0.5%27,5001237億5542万+1.72%17.152.49
06/075,8505,9705,8105,960+1.19%36,4001243億8150万+2.76%17.242.5
06/066,0906,0905,8605,890-2.64%32,1001229億2064万+2.17%17.042.47
06/056,1106,1106,0006,050-0.66%21,2001262億5974万+5.49%17.52.54
06/026,0406,1106,0406,0900%40,6001270億9452万+6.94%17.622.56
06/016,0206,1306,0006,090+1.5%37,0001270億9452万+7.75%17.622.56
05/315,9606,0505,9606,000-0.5%65,3001252億1628万+7.01%17.362.52
05/305,8906,0705,8606,030+2.9%49,3001258億4236万+8.43%17.442.53
05/295,8605,8905,7705,860+0.69%27,0001222億9456万+6.37%16.952.46
05/265,8905,9105,8005,820-1.19%29,5001214億5979万+6.57%16.842.44
05/255,8805,9105,8505,890+0.17%24,5001229億2064万+8.75%17.042.47
05/245,9105,9505,8505,880+0.17%27,0001227億1195万+9.6%17.012.47
05/235,8505,9505,8305,870+1.73%87,1001225億326万+10.46%16.982.46
05/225,6905,8105,6905,770+0.52%23,0001204億1632万+9.57%16.692.42
05/195,7605,7805,6905,740+0.35%30,2001197億9024万+9.86%16.62.41
05/185,6905,7705,6705,720-1.72%47,9001193億7285万+10.25%16.552.4
05/175,8005,9105,8005,820-1.02%44,9001214億5979万+13.01%16.842.44
05/165,9705,9705,7905,880-1.18%45,5001227億1195万+15.14%17.012.47
05/155,8605,9705,7605,9500%71,7001241億7281万+17.66%17.212.5
05/125,6105,9505,6105,950+5.5%108,9001241億7281万+18.72%17.212.5
05/115,6305,6805,5905,6400%23,9001177億330万+13.6%16.312.37
05/105,7005,7205,6305,640-1.57%49,2001177億330万+14.29%16.312.37