株価チャート

2017/05/16～2017/10/05

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
202112/1, 株式分割 1→2
201712/1, 株式分割 1→2
2017
10/05724737724733+0.93%98,800206億2720万+4.2%-4.95
10/04721727721726+0.45%102,000204億3712万+3.68%-4.91
10/03725728720723-0.03%46,400203億4560万+3.51%-4.89
10/02713728709723+1.44%81,600203億5264万+3.84%-4.89
09/29715725705713-0.07%92,800200億6400万+2.81%-4.82
09/28713717704713-0.38%94,800200億7808万+3.18%-4.82
09/27716721703716-0.03%106,400201億5552万+4.03%-4.84
09/26716720715716+0.17%34,400201億6256万+4.53%-4.84
09/25708723702715+1.93%181,200201億2736万+4.96%-4.83
09/22700704698701-0.21%44,000197億4720万+3.43%-4.74
09/21700704698703+0.39%41,200197億8944万+3.96%-4.75
09/20700708698700+0.32%114,400197億1200万+4.01%-4.73
09/19695701692698+1.01%113,600196億4864万+3.83%-4.72
09/15687692685691+0.51%38,000194億5152万+2.94%-4.67
09/14701701685687-1.47%122,000193億5296万+2.42%-4.65
09/13698705678698-0.25%159,200196億4160万+3.18%-4.72
09/12690705690699+1.45%143,600196億9088万+2.83%-4.73
09/11693695683689+1.36%90,400194億928万+0.62%-4.66
09/08677688676680+0.44%62,800191億4880万-1.45%-4.6
09/07694698673677-0.66%145,200190億6432万-2.59%-4.58
09/06695700680682-3.67%188,400191億9104万-2.78%-4.61
09/05700713690708+1.76%182,400199億2320万+0.21%-4.78
09/04700713693695-0.18%133,600195億7824万-2.08%-4.7
09/01698712691697+0.8%280,400196億1344万-2.59%-4.71
08/31673693664691+2.6%232,800194億5856万-4.03%-4.67
08/30674678671674+0.41%103,200189億6576万-7.1%-4.55
08/29663679663671+1.25%232,800188億8832万-8.12%-4.54
08/28673673658663+0.42%169,600186億5600万-10.11%-4.48
08/25659665655660+1.11%163,600185億7856万-11.2%-4.46
08/24645668645653+2.35%326,800183億7440万-13%-4.41
08/23634644632638+0.79%150,000179億5200万-15.79%-4.31
08/22633636630633-0.08%129,200178億1120万-17.21%-4.28
08/21640640630633-0.94%111,600178億2528万-17.9%-4.28
08/18643643633639+0.16%218,400179億9424万-17.87%-4.32
08/17643645630638-0.74%412,800179億6608万-18.73%-4.31
08/16668669637643-4.28%778,400180億9984万-18.74%-4.35
08/15677678663672-0.78%175,200189億944万-15.85%-4.54
08/14680680651677-0.84%336,400190億5728万-15.72%-4.58
08/10634697634683-15.61%1,337,200192億1920万-15.53%-4.62
08/09816816803809-0.15%63,600227億7440万-0.52%-5.47
08/08816818809810-0.77%32,400228億960万-0.37%-5.48
08/07809816805816+1.24%60,800229億8560万+0.28%-5.52
08/04815816806806-0.62%41,200227億400万-0.95%-5.45
08/03815820811811-0.61%25,600228億4480万-0.34%-5.49
08/02820828816816-0.46%36,400229億8560万+0.28%-5.52
08/01815821810820+1.08%72,400230億9120万+0.74%-5.55
07/31811815803811+0.15%52,800228億4480万-0.46%-5.49
07/28815816805810-0.61%57,200228億960万-0.61%-5.48
07/278118258118150%45,600229億5040万0%-5.51
07/26823823811815-0.46%41,600229億5040万0%-5.51
07/25825825818819-1.06%39,200230億5600万+0.58%-5.54
07/248358358258280%37,600233億240万+1.66%-5.6
07/21835835826828-0.45%52,400233億240万+1.66%-5.6
07/20821843821831+1.37%119,200234億800万+1.99%-5.62
07/19834835818820-1.06%60,800230億9120万+0.49%-5.55
07/18813833811829+2.47%174,000233億3760万+1.44%-5.6
07/14803811803809+0.47%62,000227億7440万-1.25%-5.47
07/13804810803805-0.16%53,200226億6880万-1.95%-5.44
07/12795808795806+1.1%82,400227億400万-2.04%-5.45
07/117988017947980%47,200224億5760万-3.33%-5.39
07/10795806795798+0.31%81,200224億5760万-3.68%-5.39
07/07808808794795-1.7%187,200223億8720万-4.33%-5.38
07/068098118058090%32,800227億7440万-3.03%-5.47
07/05815815804809-0.77%56,800227億7440万-3.26%-5.47
07/04829829811815-1.66%74,400229億5040万-2.86%-5.51
07/03825829819829+1.07%86,400233億3760万-1.46%-5.6
06/30803820800820+1.23%106,000230億9120万-2.73%-5.55
06/29808811800810+0.47%100,800228億960万-3.91%-5.48
06/28820820804806-1.68%112,000227億400万-4.47%-5.45
06/27834835810820-1.65%170,800230億9120万-3.07%-5.55
06/26826840821834+2.62%146,800234億7840万-1.45%-5.64
06/23815828810813+0.78%97,600228億8000万-3.85%-5.49
06/22819825804806-1.53%102,000227億400万-4.47%-5.45
06/21809828809819+1.39%91,200230億5600万-3.11%-5.54
06/20816819805808-1.07%132,800227億3920万-4.32%-5.46
06/19816834816816-0.76%86,800229億8560万-3.4%-5.52
06/16846848813823-3.09%138,800231億6160万-2.66%-5.56
06/15844856834849+0.44%108,800239億80万+0.44%-5.74
06/14868868844845-1.89%109,200237億9520万+0.36%-5.71
06/13875883859861-1.15%116,400242億5280万+2.53%-5.82
06/12870883858871+1.6%170,800245億3440万+3.97%-5.89
06/09856859849858+1.03%57,600241億4720万+2.69%-5.8
06/08860863846849-1.31%86,400239億80万+2.01%-5.74
06/07868879856860-1.43%121,600242億1760万+3.86%-5.82
06/06891895868873-0.99%178,000245億6960万+5.89%-5.9
06/05868891868881+1.59%167,200248億1600万+7.34%-5.96
06/02870881856868-0.43%160,800244億2880万+6.18%-5.87
06/01884891864871-1.13%185,200245億3440万+7.3%-5.89
05/31860885855881+2.47%159,200248億1600万+9.07%-5.96
05/30864869841860-0.29%187,200242億1760万+7.1%-5.82
05/29850863840863+2.99%172,800242億8800万+7.95%-5.83
05/26843850838838+0.15%107,600235億8400万+5.35%-5.66
05/25843843833836-0.59%112,400235億4880万+5.59%-5.65
05/24835845819841+1.66%206,000236億8960万+6.62%-5.69
05/23804833803828+2.95%176,400233億240万+5.41%-5.6
05/22813813803804+0.31%56,800226億3360万+2.78%-5.44
05/19821823798801-1.69%115,200225億6320万+2.72%-5.42
05/18803818800815+0.15%101,600229億5040万+4.62%-5.51
05/17809829809814+0.46%138,000229億1520万+4.73%-5.5
05/16820820806810-1.22%91,600228億960万+4.65%-5.48