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
09/291,3331,3541,3321,349+1.2%10,800109億1341万+0.15%52.980.71
09/281,3261,3351,3201,333+1.68%11,900107億8397万-0.89%52.350.7
09/271,3111,3231,3111,311-0.46%12,100106億599万-2.46%51.480.69
09/261,3261,3381,3171,317+0.46%28,100106億5453万-1.94%51.720.69
09/251,3111,3191,3111,3110%16,800106億599万-2.31%51.480.69
09/221,3051,3141,3051,311-0.46%13,200106億599万-2.24%51.480.69
09/211,3301,3381,3171,317-1.35%25,300106億5453万-1.72%51.720.69
09/201,3181,3391,3161,335+1.44%14,100108億15万-0.3%52.430.7
09/191,3151,3451,3151,316+0.08%24,400106億4644万-1.57%51.680.69
09/151,3491,3561,3151,315-5.67%60,000106億3835万-1.5%51.640.69
09/141,3921,3941,3781,394+0.94%24,700112億7746万+4.5%54.740.73
09/131,3901,3941,3811,381-0.72%19,300111億7229万+3.83%54.230.72
09/121,3941,3961,3851,391-0.22%15,200112億5319万+4.82%54.630.73
09/111,3651,3991,3651,394+2.35%27,900112億7746万+5.37%54.740.73
09/081,3421,3701,3391,362+1.34%19,700110億1858万+3.26%53.490.71
09/071,3471,3481,3311,344+0.67%7,300108億7296万+2.13%52.780.71
09/061,3321,3421,3281,335-1.62%17,200108億15万+1.6%52.430.7
09/051,3741,3891,3521,357-1.45%21,500109億7813万+3.43%53.290.71
09/041,3891,3991,3711,377-1.01%21,100111億3993万+5.28%54.080.72
09/011,3811,3981,3781,391+0.87%17,200112億5319万+6.67%54.630.73
08/311,3601,3821,3601,379+1.55%15,400111億5611万+6.16%54.150.72
08/301,3431,3581,3431,358+1.57%8,400109億8622万+4.95%53.330.71
08/291,3351,3401,3301,337+0.3%13,200108億1633万+3.64%52.510.7
08/281,3311,3331,3241,333+0.83%7,700107億8397万+3.65%52.350.7
08/251,3151,3251,3091,322+1.38%8,100106億9498万+3.12%51.920.69
08/241,3041,3111,2991,304+0.31%7,900105億4936万+2.03%51.210.68
08/231,3001,3061,2981,300+0.08%8,600105億1700万+1.96%51.050.68
08/221,2901,3001,2901,299+0.7%5,900105億891万+2.04%51.010.68
08/211,2891,2951,2851,290+0.39%4,600104億3610万+1.57%50.660.68
08/181,2861,2911,2811,285-0.39%7,300103億9565万+1.42%50.460.67
08/171,2911,2961,2861,290+0.31%3,900104億3610万+1.98%50.660.68
08/161,2791,2881,2791,286+0.55%4,900104億374万+1.9%50.50.67
08/151,2951,2951,2751,2790%8,200103億4711万+1.51%50.230.67
08/141,2711,2861,2711,279-1.08%10,100103億4711万+1.75%50.230.67
08/101,3001,3001,2871,293+0.54%3,200104億6037万+3.03%50.780.68
08/091,2961,3021,2761,286-0.77%13,400104億374万+2.72%50.50.67
08/081,2971,2981,2901,296+0.08%4,700104億8464万+3.68%50.90.68
08/071,2981,2981,2911,295-0.38%8,000104億7655万+3.85%50.860.68
08/041,2941,3001,2881,300+0.39%7,400105億1700万+4.5%51.050.68
08/031,2911,2951,2881,295+0.39%9,700104億7655万+4.27%50.860.68
08/021,2931,2931,2841,290+0.55%14,700104億3610万+4.12%50.660.68
08/011,2711,2871,2681,283+1.5%10,400103億7947万+3.72%50.380.67
07/311,2611,2741,2601,264+0.48%12,700102億2576万+2.43%49.640.66
07/281,2701,2711,2561,258-0.94%11,200101億7722万+2.03%49.40.66
07/271,2711,2741,2661,270+0.08%6,700102億7430万+3.17%49.870.67
07/261,2511,2781,2511,269+1.6%10,500102億6621万+3.25%49.830.67
07/251,2351,2511,2351,249+1.22%12,000101億441万+1.71%49.050.66
07/241,2331,2351,2321,234+0.08%8,40099億8306万+0.57%48.460.65
07/211,2361,2361,2301,2330%5,70099億7497万+0.57%48.420.65
07/201,2301,2351,2301,233+0.41%9,50099億7497万+0.57%48.420.65
07/191,2341,2351,2271,228-0.08%7,20099億3452万+0.24%48.220.64
07/181,2321,2351,2251,229-0.16%8,90099億4261万+0.33%48.260.64
07/141,2331,2331,2281,2310%5,10099億5879万+0.57%48.340.65
07/131,2331,2341,2301,231+0.41%6,90099億5879万+0.57%48.340.65
07/121,2321,2321,2251,226+0.41%6,50099億1834万+0.16%48.150.64
07/111,2341,2341,2211,221+0.08%6,10098億7789万-0.25%47.950.64
07/101,2251,2271,2201,220+0.33%4,90098億6980万-0.33%47.910.64
07/071,2201,2241,2151,216-0.33%8,70098億3744万-0.65%47.750.64
07/061,2381,2381,2151,220-0.49%12,10098億6980万-0.41%47.910.64
07/051,2281,2321,2261,226-0.33%4,30099億1834万+0.08%48.150.64
07/041,2381,2381,2291,230+0.24%7,20099億5070万+0.49%48.30.65
07/031,2381,2381,2271,2270%8,20099億2643万+0.25%48.190.64
06/301,2351,2351,2201,227-0.65%11,40099億2643万+0.33%48.190.64
06/291,2351,2391,2311,235+0.41%5,50099億9115万+0.98%48.50.65
06/281,2311,2351,2301,230-0.08%5,10099億5070万+0.74%48.30.65
06/271,2201,2361,2201,231+0.82%5,30099億5879万+0.82%48.340.65
06/261,2241,2291,2211,221-0.25%6,30098億7789万+0.08%47.950.64
06/231,2291,2291,2161,224+0.08%5,30099億216万+0.33%48.070.64
06/221,2221,2271,2211,223+0.08%3,10098億9407万+0.25%48.030.64
06/211,2231,2351,2221,222-1.29%5,30098億8598万+0.16%47.990.64
06/201,2241,2391,2231,238+1.23%11,200100億1542万+1.56%48.620.65
06/191,2171,2251,2161,223+0.49%4,20098億9407万+0.33%48.030.64
06/161,2221,2221,2111,217+0.16%5,70098億4553万-0.16%47.790.64
06/151,2281,2281,2151,215-0.25%3,30098億2935万-0.33%47.710.64
06/141,2291,2291,2181,218-0.25%4,50098億5362万-0.08%47.830.64
06/131,2351,2351,2201,221+0.16%4,40098億7789万+0.16%47.950.64
06/121,2221,2341,2181,219+0.16%3,90098億6171万0%47.870.64
06/091,2151,2331,2151,217-1.06%8,40098億4553万-0.25%47.790.64
06/081,2341,2341,2261,230+0.74%4,40099億5070万+0.9%48.30.65
06/071,2251,2301,2141,221-0.41%5,60098億7789万+0.25%47.950.64
06/061,2401,2401,2241,226-0.08%6,50099億1834万+0.74%48.150.64
06/051,2301,2351,2241,227-0.16%7,50099億2643万+0.9%48.190.64
06/021,2411,2411,2221,229+0.49%12,80099億4261万+1.24%48.260.64
06/011,2191,2251,2181,223+0.58%5,30098億9407万+0.91%48.030.64
05/311,2181,2211,2151,216+0.16%7,60098億3744万+0.41%47.750.64
05/301,2181,2181,2101,214+0.17%4,40098億2126万+0.5%47.670.64
05/291,2151,2251,2121,2120%8,50098億508万+0.41%47.60.64
05/261,2081,2171,2081,212+0.41%5,20098億508万+0.58%47.60.64
05/251,2261,2261,2071,207-1.39%4,20097億6463万+0.33%47.40.63
05/241,2141,2241,2111,224+1.16%5,60099億216万+1.92%48.070.64
05/231,2161,2201,2061,210-0.17%3,60097億8890万+1%47.520.63
05/221,2031,2151,2031,212-0.49%5,70098億508万+1.34%47.60.64
05/191,2151,2201,2001,218+0.08%11,80098億5362万+2.01%47.830.64
05/181,2211,2211,2041,217-0.33%5,20098億4553万+2.1%47.790.64
05/171,2251,2311,2101,221-0.25%6,80098億7789万+2.61%47.950.64
05/161,2221,2241,2191,224+0.25%5,00099億216万+3.12%48.070.64
05/151,2211,2211,2181,221+0.08%5,50098億7789万+3.04%47.950.64
05/121,2201,2221,2171,2200%2,40098億6980万+3.13%47.910.64
05/111,2211,2211,2161,220-0.08%5,10098億6980万+3.3%47.910.64
05/101,2301,2301,2201,221-0.33%5,60098億7789万+3.47%47.950.64