株価チャート

2017/02/07～2017/06/30

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
20201/1, 株式分割 1→2
2017
06/30765782762782+0.51%1,817,600736億8482万-8.6%19.942.88
06/29804809771778-3.18%2,076,200733億767万-9.06%19.842.87
06/28845846801803-7.06%1,231,200757億1197万-5.97%20.492.96
06/27851866849864+2.37%1,026,400814億6344万+1.41%22.043.19
06/26829859821844-1.57%1,637,000795億7772万-0.35%21.533.11
06/23873875852858-2.45%813,200808億5058万+1.72%21.883.16
06/22896896878879-0.9%449,400828億7774万+4.89%22.433.24
06/21890898880887-1.22%645,400836億3203万+6.74%22.633.27
06/20904907890898+0.62%588,400846億6918万+8.85%22.913.31
06/19890913888893-1.27%1,069,800841億5061万+9.11%22.773.29
06/16876906865904+3.55%1,854,600852億3490万+11.47%23.063.33
06/15878885868873-1.63%704,800823億1202万+8.58%22.273.22
06/14900919884888-0.62%853,800836億7918万+11.22%22.643.27
06/13885900874893+0.17%818,600841億9775万+13.04%22.783.29
06/12880892865892-0.94%805,400840億5632万+14%22.743.29
06/09915915894900-0.66%751,200848億5776万+16.13%22.963.32
06/08904924899906+1.8%1,668,000854億2347万+18.43%23.113.34
06/07869892864890+3.61%1,454,800839億1489万+17.72%22.713.28
06/06849868846859+1.72%1,650,000809億9201万+14.69%21.913.17
06/05821845819845+2.74%770,200796億2486万+13.66%21.543.11
06/02840847817822-0.72%1,200,200775億342万+11.38%20.973.03
06/01815828813828+2.54%1,563,400780億6913万+12.96%21.123.05
05/31798817792808+0.37%1,484,400761億3626万+10.92%20.62.98
05/30784812778805+2.68%1,659,000758億5340万+11.27%20.522.97
05/29781792776784+1.03%1,343,000738億7339万+9.12%19.992.89
05/26765782763776+2.11%1,502,400731億1910万+8.61%19.782.86
05/25744765739760+2.57%1,545,400716億1052万+7.12%19.382.8
05/24737749737741+0.54%895,000698億1907万+5.04%18.892.73
05/23750754731737-1.34%1,203,000694億4193万+5.06%18.792.72
05/22739753735747+1.91%1,184,800703億8479万+6.95%19.042.75
05/19723733719733+3.31%736,000690億6478万+5.4%18.692.7
05/18707718702709-3.8%1,173,400668億4905万+2.16%18.092.61
05/17735743725737+1.24%1,214,000694億8907万+6.04%18.82.72
05/16725733717728+1.75%1,066,000686億4049万+5.05%18.572.68
05/15728728713716-1.45%779,600674億6191万+3.25%18.252.64
05/12722733712726+1.68%1,441,200684億5192万+4.76%18.522.68
05/11705718698714+2%1,362,400673億2048万+3.03%18.222.63
05/10694702680700+0.43%926,200660億48万+0.72%17.862.58
05/09710710689697-0.43%1,229,200657億1762万0%17.782.57
05/08694708666700+5.5%2,270,600660億48万0%17.862.58
05/02674678655664-1.12%1,778,800625億5902万-5.48%16.932.45
05/01710715658671-7.51%3,101,600632億6617万-4.96%17.122.47
04/28721727713726+1.47%640,400684億478万+2.47%18.512.67
04/27708721698715+0.28%522,800674億1477万+0.85%18.242.64
04/26704718700713+2.08%505,600672億2620万+0.56%18.192.63
04/25696704689699+0.58%571,400658億5905万-1.48%17.822.58
04/24707712685695+0.36%814,400654億8190万-2.32%17.722.56
04/21690696674692+1.84%400,000652億4618万-2.95%17.652.55
04/20675690674680+1.49%522,000640億6760万-4.97%17.342.51
04/19661678652670+0.83%557,800631億2474万-6.62%17.082.47
04/18668676660664+1.07%364,600626億616万-7.78%16.942.45
04/17645661641657+1.47%382,200619億4616万-9.13%16.762.42
04/14644657628648-0.08%902,000610億5044万-10.94%16.522.39
04/13655657638648-3.86%1,434,000610億9758万-11.35%16.532.39
04/12687691667674-5.67%1,018,800635億4903万-8.17%17.22.49
04/11718721706715-1.18%410,200673億6763万-2.92%18.232.63
04/10719729708723+2.7%381,000681億6906万-1.77%18.452.67
04/07715716688704-1.61%684,200663億7762万-4.35%17.962.6
04/06702716694716+1.27%1,107,600674億6191万-2.79%18.252.64
04/05735738699707-4.46%1,303,400666億1334万-4.01%18.022.6
04/04750766731740-2.31%700,200697億2479万+0.48%18.872.73
04/03750761744757+1.47%603,000713億7480万+3.13%19.312.79
04/01株式分割 1→2
03/31775775741746-3.74%916,000703億3765万+1.91%19.032.75
03/30758790753775+1.51%1,270,800730億7196万+6.02%19.772.86
03/29760771755764+1.13%980,800719億8766万+4.88%19.482.82
03/28738756734755+2.93%816,400711億8623万+3.85%19.262.78
03/27734738724734-0.37%451,600691億5907万+1.17%18.712.7
03/24738738728736+3.33%688,000694億1836万+1.69%18.782.71
03/23718720703713-0.45%674,400671億7906万-1.45%18.182.63
03/22738741712716-5.82%1,437,600674億8549万-0.87%18.262.64
03/21727799720760+4.4%1,930,400716億5766万+5.41%19.392.8
03/17738740723728-1.49%2,499,200686億4049万+1.39%18.572.68
03/16727743725739+1.09%585,600696億7764万+3.07%18.852.72
03/15750750722731-3.02%951,200689億2335万+2.38%18.652.7
03/14744754736754+0.94%664,000710億6837万+5.72%19.232.78
03/13774775746747-1.26%697,600704億836万+5.32%19.052.75
03/10750761742756+2.51%1,020,400713億409万+7.12%19.292.79
03/09732749730738+1.23%672,800695億5979万+5.24%18.822.72
03/08736737721729+0.17%461,200687億1121万+4.56%18.592.69
03/07723734715728+2.11%845,600685億9335万+4.98%18.562.68
03/06717729710713-0.63%708,800671億7906万+3.56%18.182.63
03/03715720708717+0.39%734,800676億334万+4.98%18.292.64
03/02720720708714-0.03%718,400673億4406万+5.35%18.222.63
03/01703715694715+1.67%865,200673億6763万+6.17%18.232.63
02/28725735703703+1.44%1,364,000662億5976万+5.2%17.932.59
02/27694701690693-0.18%962,400653億1690万+4.65%17.672.55
02/24705713692694-3.24%1,686,800654億3476万+5.63%17.712.56
02/23720725708717-0.59%773,600676億2692万+10.18%18.32.64
02/22716740713722+0.84%682,800680億2763万+12.03%18.412.66
02/21712724698716-0.93%1,420,000674億6191万+12.32%18.252.64
02/20715724708722+1.19%756,000680億9835万+14.64%18.432.66
02/17700716698714+1.78%844,000672億9691万+14.57%18.212.63
02/16696709693701+1.59%1,080,000661億1833万+13.65%17.892.59
02/15690695676690-0.79%1,355,200650億8118万+12.97%17.612.55
02/14692699684696+1.24%1,043,200655億9976万+14.81%17.752.57
02/13690707685687+1.03%978,000647億9832万+14.54%17.532.53
02/10680688673680+0.7%1,218,800641億3832万+14.33%17.352.51
02/09700727672676-3.81%2,117,600636億9046万+14.3%17.232.49
02/08680707675702+5.09%1,953,600662億1262万+19.84%17.922.59
02/07652681651668+0.53%1,420,800630億688万+15.02%17.052.46