株価チャート

2017/02/24～2017/07/20

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
20201/1, 株式分割 1→4
2017
07/20238238229236-0.11%127,600115億479万+5.36%8.840.87
07/19244245234236-4.45%156,800115億1697万+5.47%8.850.87
07/18248253240247-0.6%170,800120億5321万+10.87%9.260.92
07/14243257243249+2.26%280,800121億2634万+12.05%9.310.92
07/13235245234243+3.18%129,200118億5822万+10.07%9.110.9
07/12233236231236+1.18%90,400114億9260万+7.16%8.830.87
07/11220238220233+5.67%152,000113億5854万+5.91%8.720.86
07/10224225220221-1.34%32,800107億4918万+0.23%8.260.82
07/07225225221224-1%35,600108億9542万+1.59%8.370.83
07/06216228216226+5.86%125,200110億511万+2.61%8.450.84
07/05210214210213+1.19%17,200103億9574万-3.07%7.980.79
07/04214215211211-1.52%38,000102億7387万-3.77%7.890.78
07/03210215210214+1.9%35,200104億3231万-2.28%8.010.79
06/30211211209210-1.29%25,600102億3731万-3.67%7.580.75
06/29209214209213+1.79%92,000103億7137万-2.41%7.680.76
06/28219219209209-4.02%87,200101億8856万-4.13%7.540.75
06/27218218218218+0.23%36,400106億1512万-0.11%7.860.78
06/26218219217217-0.11%64,000105億9074万+0.12%7.840.78
06/23221221216218-1.36%89,200106億293万+0.23%7.850.78
06/22223223220221+0.23%34,400107億4918万+1.61%7.960.79
06/21224224220220-1.46%43,200107億2480万+1.85%7.940.79
06/20226226222223-0.67%34,000108億8324万+3.84%8.060.8
06/19226226222225+1.01%51,200109億5636万+5.02%8.110.8
06/16223225222223+0.91%61,200108億4667万+4.46%8.030.79
06/15222224221221-0.56%26,400107億4918万+4.01%7.960.79
06/14223225222222-0.78%33,600108億1011万+5.09%80.79
06/132232252232240%38,400108億9542万+6.94%8.070.8
06/12223226223224+0.45%22,400108億9542万+7.45%8.070.8
06/09220226220223-0.22%51,200108億4667万+8.01%8.030.79
06/08223230221223-0.78%205,600108億7105万+9.31%8.050.8
06/07225228222225-1.21%122,800109億5636万+10.71%8.110.8
06/06221228220228+1.56%95,600110億9042万+13.18%8.210.81
06/05229230221224-2.08%154,400109億1980万+12.56%8.080.8
06/02223232220229+3.98%288,400111億5136万+16.12%8.260.82
06/01206224206220+6.8%260,000107億2480万+12.82%7.940.79
05/31199206198206+3.39%92,800100億4231万+6.74%7.430.74
05/30202202199199-1.36%30,40097億1326万+4.32%7.190.71
05/29200205198202-0.25%82,80098億4732万+6.32%7.290.72
05/26205205202203-1.34%16,80098億7169万+7.71%7.310.72
05/25204206204205+0.74%25,600100億575万+9.76%7.410.73
05/24207208203204-1.81%52,80099億3263万+9.54%7.350.73
05/23209209205208-1.07%66,800101億1544万+12.77%7.490.74
05/22208210205210+1.08%90,400102億2512万+14.62%7.570.75
05/19200208200208+4.01%78,800101億1544万+14.64%7.490.74
05/18195200195200-0.37%44,40097億2544万+11.45%7.20.71
05/17204205191200-3.26%130,80097億6201万+12.5%7.230.71
05/16204208202207+3.89%157,600100億9106万+16.95%7.470.74
05/15199207195199+3.1%166,80097億1326万+13.21%7.190.71
05/12195210193193+4.88%534,40094億2076万+10.43%6.970.69
05/11186188184184-1.21%47,20089億8202万+5.89%6.650.66
05/10187187185187+0.67%36,80090億9171万+7.18%6.730.67
05/09186188185185+0.68%65,20090億3077万+7.08%6.690.66
05/08181186181184+1.94%129,60089億6983万+6.36%6.640.66
05/02179181179181+0.7%72,40087億9921万+4.34%6.510.64
05/01178180178179+0.7%20,00087億3827万+3.61%6.470.64
04/28178180178178-0.84%20,40086億7734万+2.89%6.420.64
04/27178180178180+3.16%80,00087億5046万+3.76%6.480.64
04/26173174173174+2.05%28,00084億8234万+0.58%6.280.62
04/25170171168171+0.89%24,40083億1172万-1.45%6.150.61
04/24167170167169+1.65%51,20082億3860万-2.87%6.10.6
04/21169169166166-1.19%75,20081億454万-4.45%60.59
04/20169169168168+0.45%20,80082億203万-3.3%6.070.6
04/19169170168168-1.62%28,40081億6547万-3.74%6.050.6
04/18171171169170-0.15%11,60082億9953万-2.16%6.140.61
04/17168171166171+0.59%40,40083億1172万-2.57%6.150.61
04/14163170163170+2.73%48,00082億6297万-3.14%6.120.61
04/13165166163165-1.49%32,00080億4360万-5.71%5.960.59
04/12171171167168-2.19%68,00081億6547万-4.83%6.050.6
04/111711721701710%7,60083億4828万-2.7%6.180.61
04/10172173170171-0.15%29,20083億4828万-2.7%6.180.61
04/07173173170172+0.73%8,40083億6047万-3.11%6.190.61
04/06173173170170-1.45%27,60082億9953万-3.81%6.140.61
04/05175176172173-1.85%39,20084億2141万-2.4%6.230.62
04/04179179174176-1.54%105,20085億7984万-1.12%6.350.63
04/03180180178179+0.14%46,00087億1390万+0.42%6.450.64
03/31181182179179-1.24%39,20087億171万-0.28%6.260.62
03/30181181179181+0.84%44,40088億1140万+0.98%6.340.63
03/29179179178179+0.42%10,00087億3827万+0.14%6.290.62
03/28179180177179+0.28%30,80087億171万-0.28%6.260.62
03/27181181173178-1.52%94,00086億7734万-0.56%6.250.62
03/24180181178181+0.7%38,00088億1140万+0.98%6.340.63
03/23178180178180+0.7%33,60087億5046万+0.28%6.30.62
03/22178179178178-1.38%92,80086億8953万-0.42%6.260.62
03/21182182179181+4.03%199,20088億1140万+1.54%6.340.63
03/17174176174174+0.58%68,80084億7015万-2.39%6.10.6
03/16173174172173+1.02%31,60084億2141万-2.4%6.060.6
03/15175175171171-1.87%146,00083億3609万-3.39%60.59
03/14175176174174-1.27%67,20084億9453万-1.55%6.120.6
03/13177177176177-0.56%43,60086億421万+0.28%6.190.61
03/101781791741780%99,60086億5296万+1.43%6.230.62
03/091781781761780%44,40086億5296万+1.43%6.230.62
03/08178179176178-0.7%54,00086億5296万+2.01%6.230.62
03/07176179176179+0.85%63,20087億1390万+3.32%6.270.62
03/06179179173177+0.71%157,20086億4078万+2.46%6.220.62
03/03178180175176-1.54%129,20085億7984万+2.33%6.180.61
03/02183183179179-2.05%92,40087億1390万+3.92%6.270.62
03/01182184182183-0.95%70,80088億9671万+6.73%6.40.63
02/28185185183184-0.14%56,80089億8202万+8.38%6.470.64
02/27189189185185-2.25%36,80089億9421万+9.17%6.470.64
02/24185189185189+2.03%52,40092億139万+12.35%6.620.66