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
09/291,2481,2511,2391,249+0.08%405,5001181億8487万+0.89%11.754.62
09/281,2481,2521,2361,248+1.13%465,7001180億9025万+1.05%11.744.61
09/271,2481,2651,2311,234-3.74%1,133,7001167億6552万+0.08%11.614.56
09/261,2851,2891,2661,282-1%1,498,8001213億745万+3.97%12.064.74
09/251,2801,2951,2781,295+2.13%829,9001225億3756万+5.37%12.184.79
09/221,2801,2801,2591,268-0.94%695,9001199億8272万+3.51%11.934.69
09/211,2991,3111,2741,280-0.85%1,061,3001211億1820万+4.66%12.044.73
09/201,2891,2971,2821,291+0.31%603,3001221億5906万+5.82%12.144.77
09/191,2941,2981,2821,287+0.78%803,5001217億8057万+5.67%12.114.76
09/151,2601,2831,2571,277+1.83%657,1001208億3433万+5.28%12.014.72
09/141,2811,2921,2501,254-1.8%1,008,1001186億5799万+3.47%11.84.63
09/131,2761,2841,2691,277+0.95%735,6001208億3433万+5.45%12.014.72
09/121,2601,2771,2601,265+2.1%906,2001196億9885万+4.63%11.94.67
09/111,2371,2551,2371,239+1.23%776,5001172億3864万+2.57%11.654.58
09/081,1981,2321,1971,224+1.83%1,197,4001158億1928万+1.41%11.514.52
09/071,1931,2111,1861,202+1.78%917,5001137億3756万-0.41%11.314.44
09/061,1481,1821,1401,181+1.9%1,050,9001117億5047万-2.07%11.114.36
09/051,1921,1931,1471,159-2.69%1,034,5001096億6875万-4.06%10.94.28
09/041,2001,2021,1771,191-1.57%923,7001126億9670万-1.65%11.24.4
09/011,2191,2241,1961,210-0.25%746,7001144億9455万-0.25%11.384.47
08/311,2071,2141,1921,213+1.25%638,9001147億7842万-0.16%11.414.48
08/301,2151,2161,1851,198-0.75%1,005,7001133億5907万-1.56%11.274.43
08/291,2181,2221,2021,207-1.95%598,7001142億1068万-0.98%11.354.46
08/281,1951,2321,1951,231+3.62%913,4001164億8165万+0.82%11.584.55
08/251,1841,2021,1811,188+0.85%655,6001124億1283万-2.7%11.174.39
08/241,1971,2051,1781,178-1.75%830,7001114億6660万-3.76%11.084.35
08/231,2301,2351,1961,199-1.56%602,1001134億5369万-2.12%11.284.43
08/221,1951,2351,1921,218+1.92%782,3001152億5154万-0.65%11.464.5
08/211,2001,2201,1941,195-0.17%578,1001130億1067万-2.45%11.234.41
08/181,1911,2101,1881,197-1.4%655,2001131億9981万-2.29%11.254.42
08/171,2141,2201,2071,2140%423,3001148億749万-0.82%11.414.48
08/161,2281,2331,2111,214-1.3%659,9001148億749万-0.74%11.414.48
08/151,1951,2381,1941,230+5.04%890,4001163億2060万+0.65%11.564.54
08/141,2151,2201,1711,171-5.56%1,410,3001107億4100万-3.94%11.014.32
08/101,2311,2661,2311,240+0.98%1,070,8001172億6630万+1.89%11.664.58
08/091,2411,2521,2141,228-1.05%856,2001161億3146万+1.24%11.544.54
08/081,2401,2561,2391,241+0.32%539,4001173億6087万+2.82%11.674.58
08/071,2351,2711,2341,237+1.81%1,095,5001169億8259万+2.91%11.634.57
08/041,2091,2291,2031,215+0.33%689,3001149億206万+1.59%11.424.49
08/031,1991,2161,1931,211+2.11%952,8001145億2378万+1.85%11.384.47
08/021,2201,2241,1851,186-2.63%1,745,8001121億5954万+0.42%11.154.38
08/011,2311,2591,1981,218-2.48%1,386,7001151億8577万+3.75%11.454.5
07/311,1491,2711,1331,249+1.22%2,199,7001181億1743万+7.12%11.744.61
07/281,2561,2561,2221,234-1.75%1,065,7001166億9888万+6.75%11.64.56
07/271,2601,2651,2451,256-0.32%1,011,7001187億7941万+9.5%11.814.64
07/261,2771,2811,2571,260-0.47%818,3001191億5769万+10.82%11.844.65
07/251,2441,2721,2441,266+2.01%683,2001197億2511万+12.33%11.94.68
07/241,2301,2441,2231,241-0.24%701,9001173億6087万+11.2%11.674.58
07/211,2491,2521,2391,244-0.72%834,7001176億4458万+12.48%11.694.59
07/201,2201,2571,2181,253+3.13%1,276,8001184億9570万+14.43%11.784.63
07/191,2121,2201,2041,215+0.41%647,9001149億206万+12.08%11.424.49
07/181,2011,2211,2011,210+0.67%919,1001144億2921万+12.56%11.374.47
07/141,1921,2041,1861,202+0.92%685,4001136億7265万+12.76%11.34.44
07/131,1901,2021,1811,191+0.51%764,1001126億3239万+12.57%11.24.4
07/121,1831,1931,1801,185-0.25%569,2001120億6497万+12.86%11.144.38
07/111,1711,1901,1681,188+0.51%770,7001123億4868万+14.01%11.174.39
07/101,1611,1901,1511,182+2.87%1,320,3001117億8126万+14.31%11.114.37
07/071,1181,1521,1131,149+1.5%1,340,1001086億6047万+11.88%10.84.24
07/061,1301,1371,1221,132+0.62%902,2001070億5278万+10.87%10.644.18
07/051,0971,1281,0921,125+2.55%1,036,1001063億9080万+10.73%10.584.15
07/041,1201,1351,0901,097-1.53%1,395,2001037億4285万+8.51%10.314.05
07/031,0771,1151,0741,114+4.01%1,677,5001053億5053万+10.52%10.474.11
06/301,0451,0821,0441,071+1.81%1,865,7001012億8404万+6.78%10.073.96
06/291,0121,0521,0071,052+4.89%1,716,100994億8721万+4.99%9.893.89
06/281,0101,0151,0021,003-0.4%685,500948億5330万+0.2%9.433.7
06/271,0101,0161,0051,007-0.49%580,300952億3158万+0.4%9.473.72
06/261,0111,0161,0051,012+0.5%444,600957億443万+0.8%9.513.74
06/231,0131,0161,0011,007-0.3%540,200952億3158万+0.2%9.473.72
06/221,0161,0251,0011,010-0.39%757,200955億1529万+0.5%9.493.73
06/219971,0159971,014+1.81%999,700957億8406万+0.9%9.523.74
06/201,0031,006996996-0.3%632,700940億8375万-0.9%9.353.67
06/19987999981999+1.94%822,700943億6713万-0.79%9.383.69
06/16976982964980+0.41%1,627,300925億7236万-2.97%9.23.62
06/15982985970976-0.51%1,138,500921億9452万-3.65%9.163.6
06/14990998979981-1.21%757,300926億6682万-3.63%9.213.62
06/13985997977993+0.51%711,700938億36万-2.65%9.323.66
06/12988992977988+0.1%824,000933億2806万-3.23%9.283.64
06/09990999986987-0.3%858,400932億3359万-3.61%9.273.64
06/089981,002988990-0.8%796,100935億1698万-3.41%9.33.65
06/079911,001988998+0.6%664,200942億7267万-2.63%9.373.68
06/061,0031,005990992-1.49%777,100937億590万-3.13%9.313.66
06/051,0001,0099941,007+0.5%861,900951億2283万-1.56%9.453.71
06/021,0171,0209991,002-0.5%1,140,000946億5052万-1.96%9.413.7
06/011,0021,0281,0021,007+0.5%885,000951億2283万-1.37%9.453.71
05/311,0081,0109981,002-0.99%566,200946億5052万-1.57%9.413.7
05/301,0041,0151,0001,012+1.61%620,400955億9513万-0.49%9.53.73
05/291,0401,041996996-4.6%1,567,300940億8375万-1.87%9.353.67
05/261,0401,0571,0361,044+0.97%707,100986億1791万+2.96%9.83.85
05/251,0451,0481,0331,034-1.05%556,100976億7329万+2.27%9.713.81
05/241,0331,0471,0331,045+1.75%546,000987億1237万+3.67%9.813.85
05/231,0351,0461,0251,027+0.1%715,800970億1206万+2.5%9.643.79
05/221,0281,0331,0161,026+0.79%463,500969億1760万+2.91%9.633.78
05/191,0151,0311,0141,018+0.89%599,800961億6190万+2.62%9.563.76
05/189961,0129941,009-1.85%1,176,100953億1175万+2.13%9.473.72
05/171,0351,0411,0251,028-1.34%619,600971億652万+4.26%9.653.79
05/161,0621,0641,0381,042-1.33%1,177,900984億2898万+6.11%9.783.84
05/151,0691,0691,0461,056-1.86%870,700997億5144万+8.09%9.913.9
05/121,0621,0861,0621,076-0.46%905,3001016億4068万+10.59%10.13.97
05/111,0461,0871,0441,081+4.95%2,066,9001021億1298万+11.56%10.153.99
05/101,0381,0411,0251,030-0.87%1,038,900972億9544万+6.74%9.673.8