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
2017
06/308691,010850969+9.62%18,147,600223億5182万+45.28%-5.96
06/29883913837884+15.86%16,700,600203億9113万+36.21%-5.44
06/28763763763763+15.08%137,300176億4万+20.35%-4.69
06/27661676654663-2.07%471,500152億9335万+6.42%-4.08
06/26648679641677+4.31%436,600156億1629万+9.72%-4.16
06/23682685629649-4.84%794,300149億7041万+6.39%-3.99
06/22685686670682+0.44%432,900157億3162万+12.54%-4.19
06/21674699666679+0.74%624,100156億6242万+13.55%-4.18
06/20702702673674-4.4%772,600155億4709万+14.24%-4.14
06/19669716661705+8.13%1,763,000162億6216万+21.34%-4.34
06/16640668638652+1.72%574,200150億3961万+14.79%-4.01
06/15626648621641+0.31%553,200147億8588万+15.08%-3.94
06/14637690631639-0.16%1,556,800147億3974万+16.82%-3.93
06/13628647612640+1.75%932,600147億6281万+19.18%-3.94
06/12664670627629-0.94%1,316,900145億908万+19.35%-3.87
06/09676685623635-6.34%2,046,900146億4748万+22.82%-3.9
06/08681718668678-0.73%5,230,000156億3935万+33.73%-4.17
06/07657710642683+3.33%6,532,500157億5469万+37.7%-4.2
06/06699731651661-7.16%7,102,900152億4722万+36.85%-4.06
06/05615728602712+13.38%9,288,500164億2363万+50.85%-4.38
06/02658686607628-1.57%6,975,700144億8601万+37.12%-3.86
06/01533638520638+18.59%10,202,300132億4290万+42.41%-3.53
05/31475554468538+13.5%3,018,200111億6721万+23.11%-2.98
05/30490494463474-3.46%889,20098億3877万+10.23%-2.62
05/29505505489491-3.16%514,000101億9163万+15.53%-2.72
05/26520523499507-1.36%784,300105億2374万+20.71%-2.81
05/25505515488514+3.42%1,128,800106億6904万+24.15%-2.84
05/24505523493497+0.61%2,616,400103億1617万+21.81%-2.75
05/23507512486494-4.63%2,287,000102億5390万+22.89%-2.73
05/22539558513518-4.6%3,639,900107億5207万+30.48%-2.87
05/19495549482543+10.59%13,373,800112億7099万+39.23%-3
05/18444517441491+6.74%4,802,000101億9163万+28.2%-2.72
05/17460505455460-0.43%6,246,30095億4817万+21.69%-2.55
05/16430462419462+20.94%3,987,50095億8968万+23.53%-2.56
05/15376387376382+0.26%14,60079億2913万+3.24%-2.11
05/12383384381381-0.78%19,70079億837万+3.25%-2.11
05/11386390384384-0.78%32,20079億7064万+4.07%-2.12
05/10388390380387-0.51%55,90080億3292万+4.88%-2.14
05/09389390385389+0.26%22,30080億7443万+5.42%-2.15
05/08388388380388+1.04%37,40080億5367万+5.43%-2.15
05/023853863803840%60,80079億7064万+4.35%-2.12
05/01383385380384+1.32%53,60079億7064万+4.35%-2.12
04/28375382375379+0.53%41,30078億6686万+2.99%-2.1
04/27377381369377+1.89%84,00078億2535万+2.45%-2.09
04/26363373363370+1.93%20,10076億8005万+0.54%-2.05
04/25360366360363+0.83%14,20075億3475万-1.36%-2.01
04/24366366358360-1.64%27,40074億7248万-2.44%-1.99
04/213653733633660%25,10075億9702万-1.08%-2.03
04/20357375357366+1.95%30,50075億9702万-1.35%-2.03
04/19362365359359-0.55%44,40074億5172万-3.23%-1.99
04/18361363350361+0.84%44,90074億9324万-3.22%-2
04/17346360346358+2.58%24,70074億3097万-4.02%-1.98
04/14349356347349-2.24%48,80072億4415万-6.93%-1.93
04/13347359347357+1.71%35,40074億1021万-5.05%-1.98
04/12360360348351-2.77%57,40072億8567万-6.9%-1.94
04/11365366356361-1.1%105,20074億9324万-4.75%-2
04/103683683623650%17,40075億7626万-3.95%-2.02
04/07359368355365+0.83%48,70075億7626万-4.2%-2.02
04/06370371360362-2.43%73,80075億1399万-5.24%-2
04/05378378369371-0.54%61,80077億80万-3.13%-2.05
04/04379381369373-1.06%87,70077億4232万-2.86%-2.06
04/03380380377377-1.31%32,10078億2535万-2.08%-2.09
03/31383385381382+0.26%16,80079億2913万-1.04%-2.11
03/30386389380381-1.04%36,00079億837万-1.55%-2.11
03/29384387378385+1.32%47,90079億9140万-0.52%-2.13
03/28375382375380+1.06%34,50078億8762万-2.06%-2.1
03/27377380374376-0.27%58,40078億459万-3.09%-2.08
03/24378380376377-0.53%68,00078億2535万-3.08%-2.09
03/23381384376379-1.04%86,10078億6686万-2.57%-2.1
03/22388388380383-1.54%77,80079億4989万-1.79%-2.12
03/21387390378389+1.04%185,60080億7443万-0.26%-2.15
03/17397441383385+0.79%1,406,40079億9140万-1.28%-2.13
03/16379382376382+0.79%69,00079億2913万-2.3%-2.11
03/15385385378379-1.56%59,90078億6686万-3.07%-2.1
03/14382386382385+0.52%26,10079億9140万-1.53%-2.13
03/13390392383383-1.54%53,60079億4989万-2.05%-2.12
03/10395395386389+0.52%58,70080億7443万-0.51%-2.15
03/09387389385387-0.51%21,80080億3292万-1.02%-2.14
03/083863903853890%33,00080億7443万-0.77%-2.15
03/07386390386389+0.26%21,50080億7443万-0.77%-2.15
03/06389389385388+0.78%29,70080億5367万-1.02%-2.15
03/03389393383385-1.53%94,60079億9140万-2.04%-2.13
03/02395397391391-1.01%22,50081億1594万-0.51%-2.16
03/01398398391395-0.25%29,00081億9897万+0.25%-2.19
02/28400401394396-1%47,60082億1973万+0.51%-2.19
02/27397400395400+0.5%31,80083億276万+1.52%-2.21
02/24393400393398+0.76%40,20082億6124万+0.76%-2.2
02/233953983923950%21,50081億9897万-0.25%-2.19
02/22400400393395+0.25%27,50081億9897万-0.25%-2.19
02/21397400394394+0.51%23,90081億7821万-0.76%-2.18
02/20389392387392+0.77%15,70081億3670万-1.26%-2.17
02/17387390386389+0.26%30,30080億7443万-2.26%-2.15
02/16392396388388-1.27%49,20080億5367万-2.76%-2.15
02/15400400391393-0.76%49,20081億5746万-1.5%-2.17
02/14397398393396-0.25%43,60082億1973万-1%-2.19
02/13400402393397+1.02%44,30082億4048万-1%-2.2
02/10394395388393+1.29%20,20081億5746万-2%-2.17
02/093863963853880%58,80080億5367万-3.48%-2.15
02/08381388381388+1.31%39,80080億5367万-3.72%-2.15
02/07390390381383-1.29%82,10079億4989万-4.96%-2.12