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
06/301,5901,6511,5861,651+0.12%34,70053億6393万-1.02%13.641.52
06/291,6561,6881,5671,649-1.14%44,00053億5743万-0.78%13.621.52
06/281,7351,7351,6581,668-4.58%30,70054億1916万+0.72%13.781.54
06/271,7581,7581,7301,748+0.63%12,20056億7907万+6.13%14.441.61
06/261,6931,7621,6931,737+3.52%20,80056億4333万+6.43%14.351.6
06/231,7031,7121,6341,678-2.5%61,80054億5165万+3.84%13.861.55
06/221,7601,7641,7121,721-2.22%29,90055億9135万+7.5%14.221.59
06/211,7741,7801,7521,760-1.9%25,80057億1806万+11.04%14.541.62
06/201,8201,8201,7771,794-1.05%25,00058億2852万+14.41%14.821.65
06/191,7871,8191,7701,813+0.72%27,40058億9025万+16.89%14.981.67
06/161,8191,8881,7601,800+0.06%53,60058億4802万+17.26%14.871.66
06/151,7611,7991,7411,799+1.98%37,40058億4477万+18.67%14.861.66
06/141,7411,8301,7411,764+2.56%84,50057億3105万+17.91%14.571.63
06/131,6161,7241,6161,720+6.9%73,50055億8810万+16.29%14.211.59
06/121,6381,6591,5521,609-4.11%47,20052億2748万+10.13%13.291.48
06/091,5731,6901,5721,678+6.95%67,50054億5165万+15.72%13.861.55
06/081,5901,5901,5601,569-1.01%12,10050億9752万+9.57%12.961.45
06/071,5211,5861,5211,585+3.32%16,80051億4950万+11.7%13.091.46
06/061,6191,6191,5201,534-3.94%31,40049億8381万+9.1%12.671.41
06/051,5551,6331,5121,597+1.85%37,30051億8849万+14.56%13.191.47
06/021,6041,6251,5681,568+0.19%35,60050億9427万+13.71%12.951.45
06/011,6001,6301,5601,565-1.82%30,30050億8452万+14.9%12.931.44
05/311,6301,6501,5801,594-1.6%87,90051億7874万+18.6%13.171.47
05/301,4731,6251,4641,620+9.83%119,10052億6321万+22.26%13.381.49
05/291,4851,4851,4451,475-1.6%17,00047億9212万+12.94%12.181.36
05/261,5001,5001,4701,4990%34,50048億7010万+15.93%12.381.38
05/251,4501,4991,4411,499+4.24%42,60048億7010万+17.29%12.381.38
05/241,3901,4501,3891,438+4.58%52,90046億7191万+14.13%11.881.33
05/231,3691,3911,3601,375+2.23%22,50044億6723万+10.35%11.361.27
05/221,3331,3461,3201,345+3.14%13,90043億6977万+8.91%11.111.24
05/191,3151,3411,2831,304-0.84%25,10042億3656万+6.62%10.771.2
05/181,3561,3561,2501,315-2.23%75,90042億7230万+8.32%10.861.21
05/171,3611,3731,3361,345-1.97%20,70043億6977万+11.53%11.111.24
05/161,4071,4081,3231,372-1.79%48,50044億5749万+14.43%11.331.27
05/151,3161,5901,3091,397+5.12%268,30045億3871万+17.39%11.541.29
05/121,3181,3291,3011,329+1.3%13,80043億1778万+12.53%10.981.23
05/111,3211,3341,3121,312-0.61%14,10042億6255万+11.56%10.841.21
05/101,2781,3201,2731,320+2.25%13,90042億8854万+12.63%10.91.22
05/091,3401,3401,2501,291-1.83%23,20041億9432万+10.34%10.661.19
05/081,2851,3161,2571,315+5.79%29,20042億7230万+12.49%10.861.21
05/021,2451,2701,2401,243-0.56%7,20040億3838万+6.7%10.271.15
05/011,2651,2731,2301,250-0.64%12,40040億6112万+7.57%10.331.15
04/281,2361,2891,2291,258+1.78%24,90040億8711万+8.54%10.391.16
04/271,2341,2361,2001,236+2.15%22,20040億1564万+6.83%10.211.14
04/261,1671,2211,1601,210+5.68%19,00039億3116万+4.67%101.12
04/251,1201,1501,1171,145+1.96%11,70037億1999万-1.12%9.461.06
04/241,1361,1361,0901,123+0.72%13,90036億4851万-3.52%9.281.04
04/211,1471,1471,1001,115-2.36%12,80036億2252万-4.46%9.211.03
04/201,1551,1741,1421,142-0.95%13,00037億1024万-2.31%9.431.05
04/191,1061,1591,0951,153+2.95%21,00037億4598万-1.37%9.521.06
04/181,0971,1311,0821,120+6.16%19,10036億3876万-4.11%9.251.03
04/171,0501,0801,0501,055-1.4%7,30034億2758万-9.83%8.710.97
04/141,0981,0981,0381,070-2.73%20,40034億7632万-8.94%8.840.99
04/131,0001,1189801,100+5.06%47,30035億7379万-6.54%9.091.01
04/121,0251,0481,0051,047-3.5%26,10034億159万-11.12%8.650.97
04/111,1221,1221,0341,085-3.64%42,10035億2505万-8.13%8.961
04/101,1501,1591,1191,126-2.09%12,90036億5826万-4.66%9.31.04
04/071,1341,1611,0821,150+0.26%19,60037億3623万-2.29%9.51.06
04/061,1641,1801,0871,147-3.94%56,10037億2648万-2.05%9.471.06
04/051,1931,2181,1681,194+0.84%17,40038億7918万+2.4%9.861.1
04/041,2391,2391,1721,184-3.66%24,90038億4669万+2.16%9.781.09
04/031,2731,2731,2181,229-2.54%23,50039億9289万+6.68%10.151.13
03/311,2701,2861,2401,261+0.48%40,30040億9686万+10.13%10.421.16
03/301,2501,2691,2121,255+1.95%31,70040億7736万+10.48%10.371.16
03/291,1761,2461,1731,231+6.12%36,90039億9939万+9.13%10.171.14
03/281,1771,1951,1491,160-1.44%16,40037億6872万+3.66%9.581.07
03/271,2101,2101,1101,177-2.73%34,80038億2395万+5.56%9.721.09
03/241,1901,2171,1901,210+0.25%23,30039億3116万+9.3%101.12
03/231,2601,2601,1861,207-4.81%42,50039億2142万+9.93%9.971.11
03/221,2501,2701,2381,268-1.32%20,30041億1960万+16.65%10.471.17
03/211,2451,3161,2451,285+5.76%59,70041億7483万+19.53%10.621.19
03/171,1811,2401,1811,215+4.38%37,20039億4741万+14.3%10.041.12
03/161,1181,1781,1181,164+2.11%31,90037億8171万+10.75%9.621.07
03/151,1311,1401,0701,140+0.88%22,30037億374万+9.51%9.421.05
03/141,1221,1361,1011,130-1.91%32,60036億7125万+9.39%9.331.04
03/131,1971,2251,1521,152-2.7%49,20037億4273万+12.28%9.521.06
03/101,1151,1971,1111,184+5.9%73,00038億4669万+16.42%9.781.09
03/091,1311,1311,0801,118-0.71%38,40036億3227万+10.58%9.241.03
03/081,1551,1651,1201,126-0.27%93,90036億5826万+12.49%9.31.04
03/071,0791,1331,0661,129+4.54%55,50036億6800万+13.81%9.331.04
03/061,0291,0981,0251,080+5.88%53,80035億881万+9.87%8.921
03/031,0081,0261,0041,020+1.19%10,40033億1387万+4.51%8.430.94
03/021,0091,0159981,008-1.18%16,80032億7489万+3.81%8.330.93
03/011,0301,0309871,020-0.49%23,50033億1387万+5.59%8.430.94
02/281,0261,0451,0181,025+1.08%11,50033億3012万+6.77%8.470.95
02/271,0301,0381,0131,014-2.87%14,70032億9438万+6.18%8.380.94
02/241,0391,0521,0301,044-0.19%10,70033億9185万+10.01%8.620.96
02/231,0651,0651,0411,046+1.06%17,70033億9834万+11.04%8.640.96
02/221,0181,0461,0181,035+1.17%17,00033億6261万+10.58%8.550.95
02/211,0351,0571,0161,023-3.94%21,60033億2362万+10.12%8.450.94
02/209731,0659731,065+9.68%71,40034億6007万+15.38%8.80.98
02/17972983960971-0.1%13,80031億5468万+6%8.020.9
02/16950998947972+2.42%26,30031億5793万+6.58%8.030.9
02/15969969937949-1.35%18,30030億8320万+4.4%7.840.88
02/14970983958962-1.03%19,10031億2544万+6.06%7.950.89
02/13970979948972+6%55,10031億5793万+7.64%8.030.9
02/10924927902917-1.08%23,20029億7924万+2%7.580.85
02/09937950921927-0.86%22,70030億1173万+3.23%7.660.85
02/08956957929935-1.48%22,80030億3772万+4.24%7.720.86
02/07946975920949+0.32%53,70030億8320万+6.03%7.840.88