株価チャート

2017/05/12～2017/10/03

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
10/03264264261263-0.38%96,600144億518万+7.79%23.550.67
10/02254264254264+3.94%151,500144億5995万+8.64%23.640.67
09/29255256252254-1.17%49,600139億1223万+4.96%22.750.65
09/28257259247257-0.39%117,200140億7654万+6.2%23.020.66
09/27258261256258-0.77%155,300141億3132万+7.05%23.110.66
09/26257260256260+1.17%155,900142億4086万+8.33%23.280.66
09/25256257254257+0.39%142,400140億7654万+7.53%23.020.66
09/22254256251256+1.59%257,300140億2177万+7.56%22.930.65
09/21250254249252+2.02%240,100138億268万+5.88%22.570.64
09/20246250246247+0.82%139,500135億2882万+4.22%22.120.63
09/19242245242245+2.08%143,900134億1927万+3.38%21.940.63
09/15236241236240+1.69%96,500131億4541万+1.69%21.490.61
09/14237240236236-1.26%74,700129億2632万0%21.130.6
09/13236239236239+0.42%58,100130億9064万+0.84%21.40.61
09/12237239236238+0.85%62,500130億3587万+0.42%21.310.61
09/11233236233236+2.16%26,800129億2632万-0.84%21.130.6
09/08231233231231-0.86%61,600126億5246万-2.94%20.690.59
09/07231235231233+0.43%38,700127億6200万-2.51%20.870.59
09/062302342282320%79,700127億723万-3.33%20.780.59
09/05237237231232-1.28%87,800127億723万-3.33%20.780.59
09/04238238234235-1.26%66,700128億7155万-2.49%21.050.6
09/01237240235238+0.85%49,200130億3587万-1.65%21.310.61
08/31235238234236+0.85%53,600129億2632万-2.48%21.130.6
08/30236237233234-0.85%83,800128億1677万-3.7%20.960.6
08/29238238234236-0.84%122,800129億2632万-3.28%21.130.6
08/28240241231238-0.42%124,200130億3587万-2.86%21.310.61
08/25238239237239+0.84%53,100130億9064万-3.24%21.40.61
08/24236239236237+0.42%48,600129億8109万-4.82%21.220.6
08/23239239235236-0.84%79,300129億2632万-5.6%21.130.6
08/22235239235238+0.85%51,500130億3587万-5.18%21.310.61
08/21237237234236-0.42%78,300129億2632万-6.35%21.130.6
08/18238239236237-1.25%83,900129億8109万-6.32%21.220.6
08/17237240237240+1.27%40,000131億4541万-5.51%21.490.61
08/16236239236237+0.42%78,700129億8109万-7.06%21.220.6
08/15238240236236-0.84%154,800129億2632万-7.81%21.130.6
08/14240240235238-2.06%168,300130億3587万-7.39%21.310.61
08/10246248242243-1.62%130,700133億973万-5.45%21.760.62
08/09248248245247-1.2%128,100135億2882万-4.26%22.120.63
08/082492502472500%63,300136億9314万-3.1%22.390.64
08/07248251247250+1.21%61,300136億9314万-3.1%22.390.64
08/04248249245247-0.4%93,300135億2882万-4.26%22.120.63
08/03251251246248-0.4%77,500135億8359万-3.88%22.210.63
08/02251251249249-0.8%51,400136億3836万-3.49%22.30.64
08/01249251246251+0.8%170,200137億4791万-2.71%22.480.64
07/31250252249249-0.4%153,900136億3836万-3.49%22.30.64
07/28255255250250-1.96%265,900136億9314万-3.1%22.390.64
07/27260260255255-1.16%161,500139億6700万-1.16%22.840.65
07/26263263255258-1.15%382,100141億3132万0%23.110.66
07/25264265260261-0.76%241,600142億9563万+1.16%23.370.67
07/24258284253263-9.31%1,864,100144億518万+2.33%23.550.67
07/21273290272290+7.81%979,100158億8404万+12.84%25.970.74
07/20267270266269+1.89%208,100147億3381万+5.49%24.090.69
07/192632652602640%145,200144億5995万+3.94%23.640.67
07/18266268264264-0.38%233,100144億5995万+4.35%23.640.67
07/14260266260265+1.92%159,200145億1472万+4.74%23.730.68
07/13263266260260-1.14%131,000142億4086万+3.17%23.280.66
07/12267267263263-0.38%111,500144億518万+4.37%23.550.67
07/11260265260264+1.54%175,700144億5995万+5.18%23.640.67
07/10265266258260+0.39%171,900142億4086万+4%23.280.66
07/07253260253259+1.97%131,800141億8609万+3.6%23.190.66
07/062532562532540%51,900139億1223万+2.01%22.750.65
07/05252256252254+0.79%79,400139億1223万+2.01%22.750.65
07/04259259252252-1.56%218,400138億268万+1.2%22.570.64
07/03250259250256+2.81%210,700140億2177万+2.81%22.930.65
06/30249251248249-0.8%42,100136億3836万0%22.30.64
06/29250251250251+0.8%19,900137億4791万+1.21%22.480.64
06/28251251249249-0.8%44,200136億3836万+0.4%22.30.64
06/27252252250251+0.4%48,300137億4791万+1.21%22.480.64
06/26253253248250-0.4%63,300136億9314万+0.81%22.390.64
06/23252252250251+0.4%46,800137億4791万+1.21%22.480.64
06/22251252250250+0.4%60,000136億9314万+0.81%22.390.64
06/21250251248249-0.8%63,800136億3836万+0.4%22.30.64
06/20246251246251+2.45%128,000137億4791万+1.21%22.480.64
06/19244247244245+0.41%35,500134億1927万-1.21%21.940.63
06/162462462442440%40,000133億6450万-1.61%21.850.62
06/15245245244244-0.41%71,300133億6450万-1.61%21.850.62
06/14249251245245-1.61%91,800134億1927万-1.61%21.940.63
06/13247250247249+0.4%44,800136億3836万0%22.30.64
06/12248250245248-0.8%84,600135億8359万0%22.210.63
06/09250254249250-0.79%200,000136億9314万+1.21%22.390.64
06/08247253246252+2.86%162,800138億268万+2.44%22.570.64
06/07243246243245+0.82%48,400134億1927万+0.41%21.940.63
06/06247249243243-2.8%151,300133億973万0%21.760.62
06/05252253250250-0.79%34,200136億9314万+3.31%22.390.64
06/02249255249252+1.2%174,600138億268万+4.56%22.570.64
06/01248249247249+0.4%54,000136億3836万+3.75%22.30.64
05/31250250247248-0.8%71,000135億8359万+4.2%22.210.63
05/30252252248250+0.81%40,200136億9314万+5.49%22.390.64
05/29246251246248+0.4%51,900135億8359万+5.08%22.210.63
05/26249250247247-0.8%97,900135億2882万+5.11%22.120.63
05/25251251247249-0.4%96,900136億3836万+6.87%22.30.64
05/24254260249250-1.19%306,700136億9314万+7.76%22.390.64
05/23248253246253+2.02%150,100138億5745万+9.52%22.660.65
05/22246249246248+0.4%79,400135億8359万+8.3%22.210.63
05/19251251245247-1.59%106,400135億2882万+8.33%22.120.63
05/18243252240251+2.03%220,300137億4791万+10.57%22.480.64
05/17243246240246+1.23%158,000134億7405万+8.85%22.030.63
05/16248251240243-1.22%465,700133億973万+8.48%21.760.62
05/15257257246246-3.53%284,600134億7405万+9.82%22.030.63
05/12263263250255-2.67%500,000139億6700万+14.35%22.840.65