株価チャート

2017/02/06～2017/06/30

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
20227/1, 株式分割 1→2
20197/1, 株式分割 1→2
2017
06/30288288283284+1.34%7,60019億8656万-0.61%13.210.89
06/29283285280281-0.8%18,80019億6035万-1.92%13.040.88
06/28286290280283-1.65%24,80019億7608万-1.14%13.140.89
06/27291291285288-0.86%12,00020億928万+0.17%13.360.9
06/262962962902900%8,00020億2675万+1.4%13.480.91
06/23289297289290+0.26%21,20020億2675万+1.4%13.480.91
06/22284293282289+2.84%18,80020億2151万+1.14%13.450.91
06/21282282280281+0.27%8,40019億6560万-1.32%13.070.88
06/20281281273281+2.19%7,20019億6035万-1.58%13.040.88
06/19268278268275+3%18,00019億1842万-3.68%12.760.86
06/16275277265267-3.62%41,20018億6251万-6.82%12.390.83
06/15277281277277-3.24%39,60019億3240万-3.32%12.850.87
06/14278286275286-2.31%55,60019億9704万-0.09%13.280.9
06/13285293285293-0.09%36,00020億4422万+2.27%13.60.92
06/12295297282293+0.17%37,20020億4597万+3.08%13.610.92
06/09294294292292+0.09%5,20020億4247万+3.27%13.580.92
06/08296297292292-0.34%8,00020億4072万+3.55%13.570.91
06/07294296293293+0.09%6,80020億4771万+4.64%13.620.92
06/062932932902930%8,80020億4597万+4.93%13.610.92
06/05293299293293+0.26%10,00020億4597万+5.69%13.610.92
06/02291298290292+0.86%26,40020億4072万+5.8%13.570.91
06/01299300289290-0.52%27,20020億2325万+5.66%13.460.91
05/31293293285291+1.66%22,80020億3374万+6.59%13.530.91
05/30289289285286+0.35%5,20020億54万+5.63%13.310.9
05/29291294284285+0.53%22,80019億9355万+5.65%13.260.89
05/26283286283284+0.89%2,40019億8307万+5.48%13.190.89
05/25285285281281-1.32%8,00019億6560万+4.94%13.070.88
05/242862862832850%15,20019億9180万+7.14%13.250.89
05/23287291285285+0.18%23,60019億9180万+7.95%13.250.89
05/22281287281285+3.45%28,40019億8831万+8.17%13.220.89
05/19273280273275-0.9%14,00019億2192万+4.96%12.780.86
05/18275279273278-1.07%13,60019億3939万+6.32%12.90.87
05/17280281277281+0.09%17,60019億6035万+7.88%13.040.88
05/16274290270280-6.89%66,40019億5861万+8.2%13.030.88
05/15295313293301+10.46%88,00021億362万+16.67%13.990.94
05/12275280273273-0.09%17,20019億444万+6.45%12.670.85
05/11268273265273+1.68%29,60019億619万+6.96%12.680.85
05/10263270263268+2.29%28,40018億7474万+5.2%12.470.84
05/09262263260262-0.1%16,00018億3281万+3.25%12.190.82
05/08262263261263+3.04%23,60018億3456万+3.35%12.20.82
05/02256256255255+0.1%9,60017億8039万+0.3%11.840.8
05/012552552552550%22,80017億7864万-0.2%11.830.8
04/28258258255255+0.2%5,20017億7864万-0.2%11.830.8
04/27258258253254-0.68%12,00017億7515万-0.39%11.810.8
04/262562582552560%5,20017億8738万+0.29%11.890.8
04/25260260255256+0.79%5,20017億8738万+0.29%11.890.8
04/24255256254254-2.4%4,00017億7340万-0.49%11.80.79
04/21260260260260+2.16%4,40018億1708万+1.96%12.090.81
04/20253260253255+0.79%9,20017億7864万-0.2%11.830.8
04/19250253250253+1.2%6,80017億6467万-0.98%11.740.79
04/18250250250250+1.84%1,20017億4370万-2.16%11.60.78
04/17241245241245+0.2%4,40017億1225万-3.92%11.390.77
04/14254254244245-3.07%6,40017億876万-4.49%11.370.77
04/132502532462520%7,60017億6292万-1.85%11.730.79
04/12253253250252-1.08%6,80017億6292万-1.85%11.730.79
04/11257257254255+1.69%9,60017億8214万-1.16%11.850.8
04/10258258251251+0.1%2,00017億5244万-2.81%11.660.79
04/07253257250251-0.89%6,80017億5069万-2.91%11.640.78
04/06261261253253-1.75%21,60017億6641万-2.03%11.750.79
04/05255257255257+1.18%1,20017億9786万-0.68%11.960.81
04/04259259254254-2.68%16,40017億7690万-1.83%11.820.8
04/03262264259261+0.97%10,40018億2582万+0.87%12.140.82
03/31263263259259-1.15%15,20018億835万-0.1%12.030.81
03/302612632612620%6,00018億2931万+1.06%12.170.82
03/29261263260262-0.1%2,80018億2931万+1.06%12.170.82
03/28259262257262+0.77%5,60018億3106万+1.16%12.180.82
03/27268268259260-0.76%9,20018億1708万+0.39%12.090.81
03/24254262254262+3.25%7,60018億3106万+1.55%12.180.82
03/232542542542540%2,00017億7340万-1.65%11.80.79
03/22257257254254-1.46%2,80017億7340万-1.65%11.80.79
03/21252261252258+1.48%8,00017億9961万-0.19%11.970.81
03/17252254252254+0.1%6,00017億7340万-1.65%11.80.79
03/162542602542540%7,20017億7166万-1.74%11.780.79
03/15257259250254-1.17%21,60017億7166万-1.74%11.780.79
03/14260260257257-1.35%10,80017億9262万-0.97%11.920.8
03/13262262260260-0.76%13,20018億1708万+0.39%12.090.81
03/10262262260262+0.38%16,00018億3106万+1.16%12.180.82
03/09261263261261-1.14%5,60018億2407万+1.16%12.130.82
03/08261267260264+0.48%10,40018億4504万+2.33%12.270.83
03/07259270259263+1.45%27,60018億3630万+1.84%12.210.82
03/06259259259259-0.1%2,40018億1009万+0.39%12.040.81
03/03262262259259-0.38%80018億1184万+0.1%12.050.81
03/02266266260260+0.77%9,20018億1883万+0.48%12.10.82
03/01263263258258-2.09%7,60018億485万-0.29%120.81
02/28262264262264+1.34%12,40018億4329万+1.83%12.260.83
02/272622622602600%2,80018億1883万+0.48%12.10.82
02/24258260258260+1.76%1,20018億1883万+0.48%12.10.82
02/22260260255256-1.54%12,40017億8738万-1.25%11.890.8
02/21262262260260-0.38%4,80018億1534万-0.1%12.070.81
02/20258261258261+1.36%3,60018億2232万+0.29%12.120.82
02/17257257253257+1.78%3,20017億9786万-1.06%11.960.81
02/16254256253253-0.49%17,20017億6641万-2.79%11.750.79
02/15254256254254-0.88%18,40017億7515万-2.31%11.810.8
02/14260264256256-0.1%5,60017億9088万-1.44%11.910.8
02/13256261256257+0.88%2,80017億9262万-0.97%11.920.8
02/10254254254254-1.36%40017億7690万-1.83%11.820.8
02/09254261254258+1.58%5,60018億136万-0.48%11.980.81
02/08259259253254-1.46%3,20017億7340万-1.65%11.80.79
02/07257259257258+0.19%3,60017億9961万-0.19%11.970.81
02/06258258257257-0.68%3,20017億9612万0%11.950.81