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
20197/1, 株式分割 1→2
20181/1, 株式分割 1→2
2017
06/301,2931,2981,2701,278-2.67%624,8003295億1732万-0.43%42.657.38
06/291,2901,3131,2831,313+1.74%803,6003385億4520万+2.22%43.827.58
06/281,3031,3131,2851,290-1.9%814,8003327億4156万+0.62%43.077.45
06/271,3251,3281,3081,315-0.57%678,0003391億9004万+2.57%43.917.6
06/261,3181,3301,3131,323+0.38%500,8003411億2459万+3.16%44.167.64
06/231,3151,3231,3081,318+0.19%1,077,2003398億3489万+3.01%43.997.61
06/221,3251,3381,3031,315+3.14%2,396,0003391億9004万+2.81%43.917.6
06/211,2801,2851,2601,275+1.59%3,883,6003288億7248万-0.39%42.577.37
06/201,2601,2731,2481,255+0.6%679,6003237億1369万-2.18%41.97.25
06/191,2351,2531,2351,248+1.42%610,8003217億7915万-2.99%41.657.21
06/161,2481,2491,2251,230-2.19%1,109,6003172億6521万-4.58%41.077.11
06/151,2631,2681,2451,2580%726,8003243億5854万-2.59%41.997.26
06/141,2501,2651,2411,258+1.21%1,251,2003243億5854万-2.67%41.997.26
06/131,2441,2461,2291,243-0.1%1,375,6003204億8945万-3.91%41.497.18
06/121,2431,2531,2311,244+0.51%976,0003208億1188万-3.88%41.537.18
06/091,2631,2831,2331,238-3.88%2,000,0003191億9976万-4.44%41.327.15
06/081,3001,3031,2751,288-1.34%1,025,6003320億9672万-0.66%42.997.44
06/071,3001,3081,2881,305+0.58%798,0003366億1065万+0.85%43.577.54
06/061,2931,3101,2731,298-0.57%1,348,8003346億7611万+0.5%43.327.5
06/051,2931,3131,2901,305+0.38%534,4003366億1065万+1.32%43.577.54
06/021,3351,3381,2981,300-2.07%443,6003353億2096万+1.25%43.417.51
06/011,2981,3331,2831,328+3.71%757,6003424億1428万+3.63%44.327.67
05/311,2831,3001,2701,280-0.39%588,4003301億6217万+0.31%42.747.39
05/301,3081,3081,2801,285-1.15%308,4003314億5187万+0.86%42.917.42
05/291,2981,3031,2831,300+1.36%397,2003353億2096万+2.36%43.417.51
05/261,2801,2851,2651,283+0.2%646,0003308億702万+1.22%42.827.41
05/251,2881,2951,2751,280-0.58%666,0003301億6217万+1.27%42.747.39
05/241,3101,3151,2781,288-0.96%510,0003320億9672万+2.1%42.997.44
05/231,2781,3031,2681,300+2.36%1,119,6003353億2096万+3.34%43.417.51
05/221,2931,2931,2631,270-2.68%1,104,4003275億1776万+1.2%41.87.23
05/191,3481,3501,3001,305-2.43%690,0003365億4384万+4.23%42.957.43
05/181,3281,3581,3281,338-1.83%728,0003449億2520万+7.34%44.027.62
05/171,3251,3651,3131,363+2.64%1,001,6003513億7240万+10.06%44.847.76
05/161,3301,3501,3231,328+0.19%788,0003423億4632万+7.84%43.697.56
05/151,2931,3281,2751,325+4.54%1,260,0003417億160万+8.25%43.617.54
05/121,2731,2731,2581,268-0.59%382,4003268億7304万+4.06%41.727.22
05/111,2831,2851,2651,275-0.58%472,4003288億720万+5.02%41.967.26
05/101,2801,2881,2731,283+0.98%514,4003307億4136万+6.17%42.217.3
05/091,2831,2901,2651,270-0.97%610,0003275億1776万+5.57%41.87.23
05/081,2701,2831,2631,283+2.4%524,4003307億4136万+6.96%42.217.3
05/021,2481,2581,2461,253+0.8%292,8003230億472万+4.9%41.227.13
05/011,2381,2481,2361,243+0.4%403,2003204億2584万+4.32%40.897.07
04/281,2211,2401,2181,238+2.38%960,4003191億3640万+4.25%40.737.05
04/271,2031,2251,1941,209+0.52%928,4003117億2212万+2.26%39.786.88
04/261,2231,2231,1931,203-1.54%1,189,6003101億1032万+2.08%39.586.85
04/251,2201,2251,2141,221+0.21%525,2003149億4572万+3.94%40.196.95
04/241,2251,2251,2111,219+0.31%433,6003143億100万+4.17%40.116.94
04/211,1931,2161,1931,215+1.25%469,2003132億7851万+4.2%39.986.92
04/201,2251,2261,1981,200-1.74%586,8003094億1088万+3.36%39.496.83
04/191,2241,2551,2151,221+0.51%1,336,0003148億9003万+5.55%40.196.95
04/181,2241,2311,2091,215+0.62%744,0003132億7851万+5.47%39.986.92
04/171,2051,2261,1941,208+0.21%938,4003113億4469万+5.27%39.736.87
04/141,2231,2431,2011,205-1.33%833,6003107億9万+5.52%39.656.86
04/131,1991,2341,1981,221+3.17%1,668,8003148億9003万+7.41%40.196.95
04/121,1851,1961,1711,184+1.39%1,067,2003052億2094万+4.57%38.956.74
04/111,1551,1831,1531,168+1.85%713,2003010億3100万+3.41%38.426.65
04/101,1881,1931,1411,146-2.55%1,030,0002955億5185万+1.62%37.726.53
04/071,1551,1861,1551,176+1.84%825,6003032億8712万+4.37%38.716.7
04/061,1751,1831,1551,155-1.7%864,0002978億797万+2.58%38.016.58
04/051,1651,1851,1611,175+1.51%932,8003029億6482万+4.44%38.666.69
04/041,1341,1631,1261,158+1.09%936,4002984億5257万+3.07%38.096.59
04/031,1461,1561,1361,145-1.19%517,6002952億2954万+2.14%37.686.52
03/311,1601,1681,1531,159+0.98%746,8002988億2772万+3.46%38.146.6
03/301,1681,1701,1441,148-2.03%745,2002959億2648万+2.55%37.776.53
03/291,1531,1831,1531,171+0.43%826,4003020億5132万+4.76%38.556.67
03/281,1481,1711,1401,166+2.19%996,8003007億6188万+4.41%38.386.64
03/271,1301,1481,1231,141+1.44%711,6002943億1468万+2.26%37.566.5
03/241,1351,1401,1181,125+0.67%798,8002901億2400万+0.9%37.036.41
03/231,1041,1201,1001,118+1.13%656,8002881億8984万+0.13%36.786.36
03/221,1181,1201,1011,105-0.9%541,2002849億6624万-1.07%36.376.29
03/211,1251,1381,1051,115+1.13%1,352,0002873億4709万-0.45%36.676.34
03/171,1101,1181,1001,103-0.45%840,0002841億2571万-1.83%36.266.27
03/161,0981,1091,0951,108+1.03%345,6002854億1426万-1.47%36.426.3
03/151,0981,1051,0931,096-0.11%329,6002825億1502万-2.56%36.056.24
03/141,0811,1031,0781,098+1.62%824,4002828億3716万-2.53%36.16.24
03/131,0851,0991,0751,080-0.69%885,2002783億2723万-4.17%35.526.15
03/101,0801,0931,0791,088+0.81%776,4002802億6006万-3.68%35.776.19
03/091,0881,0911,0701,079-1.37%1,048,8002780億509万-4.7%35.486.14
03/081,1061,1131,0941,094-2.34%772,4002818億7075万-3.63%35.976.22
03/071,1161,1201,1041,120-0.11%638,4002886億3564万-1.5%36.846.37
03/061,1311,1341,1181,121-0.66%356,4002889億5778万-1.47%36.886.38
03/031,1611,1631,1241,129-2.48%704,8002908億9061万-0.99%37.126.42
03/021,1381,1581,1341,158+1.98%815,6002982億9978万+1.36%38.076.59
03/011,1161,1361,1061,135+2.48%776,0002925億130万-0.61%37.336.46
02/281,1181,1261,1061,108-1.12%1,124,0002854億1426万-3.11%36.426.3
02/271,1181,1341,1181,1200%846,8002886億3564万-2.1%36.846.37
02/241,1351,1351,1191,120-0.11%795,6002886億3564万-2.1%36.846.37
02/231,1251,1311,1181,121-1.21%460,4002889億5778万-2.16%36.886.38
02/221,1351,1531,1261,135+0.11%774,0002925億130万-1.13%37.336.46
02/211,1261,1381,1211,134-0.55%759,2002920億592万-1.33%37.266.45
02/201,1281,1411,1201,140+0.88%634,4002936億1566万-0.78%37.476.48
02/171,1311,1401,1291,130-0.88%672,8002910億4008万-1.65%37.146.43
02/161,1591,1601,1361,140-1.62%534,4002936億1566万-1.04%37.476.48
02/151,1681,1741,1551,159-0.43%708,0002984億4486万+0.5%38.096.59
02/141,1851,1861,1601,164-1.9%917,2002997億3265万+0.76%38.256.62
02/131,1631,2001,1631,186+3.94%1,577,2003055億2770万+2.62%38.996.75
02/101,1381,1491,1261,141+0.77%670,0002939億3761万-1.36%37.516.49
02/091,1251,1351,1201,133+0.44%251,6002916億8398万-2.29%37.226.44
02/081,1181,1301,1141,128+1.23%467,2002903億9619万-2.89%37.066.41
02/071,1251,1281,1111,114-2.3%667,6002868億5477万-4.32%36.616.33