株価チャート

2017/01/05～2017/05/31

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
05/312,1722,1762,1572,172+0.23%28,700183億2130万-4.02%37.911.32
05/302,1692,1772,1502,1670%42,800182億7913万-4.37%37.821.32
05/292,1712,1942,1462,167-4.12%115,000182億7913万-4.5%37.821.32
05/262,2622,2672,2602,260-0.35%149,000190億6360万-0.53%39.441.37
05/252,2602,2772,2602,268-0.66%48,400191億3109万-0.09%39.581.38
05/242,2822,2862,2802,2830%26,100192億5761万+0.71%39.841.39
05/232,2902,2902,2832,283-0.39%39,200192億5761万+0.84%39.841.39
05/222,2962,3002,2922,292-0.17%22,200193億3353万+1.42%401.39
05/192,3042,3082,2932,296-0.52%19,100193億6727万+1.73%40.071.39
05/182,2952,3142,2882,308+0.22%23,500194億6849万+2.44%40.281.4
05/172,3032,3072,2972,303-0.09%16,800194億2632万+2.4%40.191.4
05/162,3042,3142,3022,305+0.44%15,300194億4319万+2.63%40.231.4
05/152,3152,3332,2902,295-1.03%28,100193億5884万+2.36%40.051.39
05/122,3172,3202,3062,319+0.39%16,700195億6128万+3.57%40.471.41
05/112,3012,3102,3012,310+0.43%12,100194億8536万+3.36%40.311.4
05/102,2882,3002,2882,300+0.97%19,900194億101万+3.05%40.141.4
05/092,2612,2812,2612,278+0.75%21,000192億1544万+2.2%39.761.38
05/082,2482,2642,2452,261+1.03%20,000190億7204万+1.48%39.461.37
05/022,2312,2462,2312,238+0.36%19,100188億7803万+0.45%39.061.36
05/012,2322,2392,2272,230-0.54%22,400188億1055万+0.04%38.921.35
04/282,2402,2472,2402,242-0.18%8,800189億1177万+0.58%39.131.36
04/272,2462,2542,2402,246-0.27%16,200189億4551万+0.72%39.21.36
04/262,2572,2692,2522,252-0.22%18,800189億9612万+1.03%39.31.37
04/252,2502,2572,2442,257+0.53%19,200190億3830万+1.3%39.391.37
04/242,2462,2482,2382,2450%12,500189億3708万+0.81%39.181.36
04/212,2372,2452,2362,245+0.36%10,700189億3708万+0.85%39.181.36
04/202,2422,2422,2312,237-0.22%7,400188億6959万+0.58%39.041.36
04/192,2142,2422,2122,242+1.36%17,500189億1177万+0.85%39.131.36
04/182,2042,2152,2002,212+0.5%9,400186億5871万-0.45%38.61.34
04/172,2002,2012,1912,201+0.23%9,100185億6593万-0.95%38.411.34
04/142,1982,2002,1912,196-0.09%7,600185億2375万-1.21%38.321.33
04/132,1902,2072,1902,198+0.05%13,900185億4062万-1.17%38.361.34
04/122,1952,1982,1862,1970%12,600185億3218万-1.21%38.341.33
04/112,2202,2202,1912,197-1.04%19,000185億3218万-1.26%38.341.33
04/102,2302,2302,2122,220-0.18%13,800187億2619万-0.22%38.741.35
04/072,2062,2482,2042,224+1.04%16,100187億5994万+0.04%38.811.35
04/062,2292,2432,2012,201-1.26%14,500185億6593万-0.95%38.411.34
04/052,2232,2312,2232,229+0.13%8,700188億211万+0.36%38.91.35
04/042,2362,2562,2212,226+0.32%15,800187億7681万+0.36%38.851.35
04/032,2252,2292,2192,219-0.27%13,500187億1776万+0.14%38.731.35
03/312,2572,2572,2162,225-1.42%21,100187億6837万+0.5%38.831.35
03/302,2742,2752,2402,257-0.44%14,600190億3830万+2.03%39.391.37
03/292,2582,2752,2582,267+0.4%16,300191億2265万+2.63%39.561.38
03/282,2552,2582,2412,258+0.67%11,500190億4673万+2.4%39.411.37
03/272,2502,2522,2282,243-0.22%10,300189億2020万+1.91%39.141.36
03/242,2352,2552,2212,248+1.35%12,500189億6238万+2.27%39.231.37
03/232,2322,2342,2182,218-0.72%8,800187億932万+1.05%38.711.35
03/222,2302,2422,2302,234-0.31%9,100188億4429万+1.87%38.991.36
03/212,2252,2412,2232,241+1.13%12,100189億333万+2.28%39.111.36
03/172,2062,2162,2052,216+0.45%6,000186億9245万+1.28%38.671.35
03/162,2062,2092,2022,2060%4,800186億810万+0.91%38.51.34
03/152,2172,2172,2062,206-0.5%4,800186億810万+1.01%38.51.34
03/142,2182,2202,2102,217-0.05%5,000187億89万+1.56%38.691.35
03/132,2202,2212,2152,218+0.18%6,100187億932万+1.7%38.711.35
03/102,2202,2202,2042,214+0.05%13,700186億7558万+1.61%38.641.34
03/092,2162,2192,2112,213-0.09%6,500186億6715万+1.65%38.621.34
03/082,2112,2172,2112,215+0.32%5,400186億8402万+1.84%38.661.35
03/072,2012,2102,2012,208+0.5%5,300186億2497万+1.56%38.531.34
03/062,1872,2002,1872,197+0.5%7,100185億3218万+1.15%38.341.33
03/032,1832,1922,1812,186+0.18%5,000184億3940万+0.69%38.151.33
03/022,1802,1842,1762,182+0.41%7,900184億566万+0.55%38.081.33
03/012,1732,1792,1712,1730%3,400183億2974万+0.14%37.921.32
02/282,1712,1782,1692,173+0.09%7,000183億2974万+0.14%37.921.32
02/272,1702,1782,1682,171+0.05%4,200183億1287万+0.05%37.891.32
02/242,1732,1802,1672,170-0.14%8,200183億443万0%37.871.32
02/232,1742,1742,1682,173+0.23%3,300183億2974万+0.14%37.921.32
02/222,1712,1752,1652,168-0.09%2,500182億8756万-0.09%37.841.32
02/212,1732,1812,1682,170-0.14%6,300183億443万0%37.871.32
02/202,1792,1792,1682,173+0.09%3,000183億2974万+0.14%37.921.32
02/172,1662,1772,1662,171+0.32%3,700183億1287万+0.05%37.891.32
02/162,1752,1792,1642,164-0.28%5,000182億5382万-0.28%37.771.31
02/152,1832,1832,1682,170-0.05%7,200183億443万-0.05%37.871.32
02/142,1792,1792,1672,171+0.05%4,400183億1287万0%37.891.32
02/132,1802,1802,1682,170-0.09%9,000183億443万-0.05%37.871.32
02/102,1752,1792,1692,172+0.23%6,000183億2130万+0.05%37.911.32
02/092,1772,1772,1622,167+0.23%3,000182億7913万-0.18%37.821.32
02/082,1692,1772,1572,162-0.28%3,700182億3695万-0.37%37.731.31
02/072,1692,1762,1672,168-0.05%1,400182億8756万-0.09%37.841.32
02/062,1752,1822,1692,169-0.05%5,400182億9600万0%37.851.32
02/032,1832,1832,1702,1700%4,400183億443万+0.14%37.871.32
02/022,1802,1832,1702,1700%2,900183億443万+0.23%37.871.32
02/012,1742,1792,1672,1700%5,700183億443万+0.28%37.871.32
01/312,1632,1752,1632,170-0.05%2,800183億443万+0.42%37.871.32
01/302,1602,1772,1602,171+0.37%5,800183億1287万+0.56%37.891.32
01/272,1802,1802,1632,163-0.37%5,100182億4539万+0.32%37.751.31
01/262,1792,1802,1612,171-0.05%8,100183億1287万+0.79%37.891.32
01/252,1822,1832,1702,172-0.41%5,400183億2130万+0.98%37.911.32
01/242,1832,1832,1732,181+0.32%9,200183億9722万+1.49%38.061.32
01/232,1712,1842,1622,174+0.18%8,300183億3817万+1.3%37.941.32
01/202,1612,1822,1612,170+0.14%3,500183億443万+1.26%37.871.32
01/192,1802,1822,1612,167+0.18%5,100182億7913万+1.26%37.821.32
01/182,1602,1712,1502,163-0.64%6,500182億4539万+1.22%37.751.31
01/172,1702,1772,1692,177-0.14%6,100183億6348万+1.97%37.991.32
01/162,1772,1822,1712,180+0.14%3,700183億8879万+2.3%38.051.32
01/132,1742,1772,1662,177-0.05%3,800183億6348万+2.35%37.991.32
01/122,1822,1822,1652,178-0.09%5,600183億7192万+2.54%38.011.32
01/112,1752,1802,1702,180+0.51%8,400183億8879万+2.78%38.051.32
01/102,1752,1752,1422,169+0.23%5,200182億9600万+2.46%37.851.32
01/062,1422,1712,1302,164+0.14%9,700182億5382万+2.37%37.771.31
01/052,1752,1752,1532,161-0.18%7,400182億2852万+2.37%37.711.31