株価チャート

2017/03/07～2017/07/31

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
07/312,7472,7602,7332,744-0.65%19,900285億9075万-2.07%13.740.79
07/282,7502,7752,7332,762+0.55%51,500287億7830万-1.43%13.830.79
07/272,7022,7922,7022,747-0.07%111,600286億2201万-1.93%13.750.79
07/262,8682,8682,7422,749-4.45%150,300286億4285万-1.75%13.760.79
07/252,8902,8902,8572,877+0.31%30,200299億7653万+2.93%14.40.82
07/242,8652,8802,8462,868-0.55%48,200298億8275万+2.94%14.360.82
07/212,8452,8902,8442,884+1.37%51,200300億4946万+3.93%14.440.83
07/202,8202,8482,7962,845+1.75%80,800296億4311万+3.01%14.560.83
07/192,8012,8302,7862,796-0.04%55,100291億3256万+1.6%14.310.82
07/182,7152,8052,7102,797+0.11%120,200291億4298万+1.97%14.320.82
07/142,8032,8202,7872,794-0.29%287,900291億1172万+2.19%14.30.82
07/132,8312,8372,7912,802-0.67%64,200291億9507万+2.83%14.340.82
07/122,8172,8242,7892,821-0.32%97,600293億9304万+3.87%14.440.83
07/112,8222,8332,8132,830+0.18%21,200294億8681万+4.54%14.490.83
07/102,8292,8442,8112,825+0.57%25,200294億3472万+4.75%14.460.83
07/072,8202,8392,8052,809-0.57%35,200292億6801万+4.5%14.380.82
07/062,8502,8502,8152,825-0.14%29,800294億3472万+5.45%14.460.83
07/052,7962,8442,7962,829+0.82%31,400294億7640万+6.03%14.480.83
07/042,8322,8502,7932,806-0.67%55,700292億3675万+5.61%14.360.82
07/032,8352,8562,8232,825+0.25%43,900294億3472万+6.81%14.460.83
06/302,7602,8362,7602,818+1.08%54,800293億6178万+7.03%14.430.83
06/292,7562,7952,7542,788+2.05%43,700290億4920万+6.29%14.270.82
06/282,7162,7552,7162,732+0.74%45,400284億6572万+4.51%13.980.8
06/272,7792,7792,7122,712-2.2%34,700282億5733万+3.95%13.880.79
06/262,7492,7792,7482,773+1.17%16,300288億9291万+6.45%14.190.81
06/232,7302,7502,7302,741+0.62%21,000285億5949万+5.54%14.030.8
06/222,6972,7302,6912,724+1.38%32,700283億8236万+5.17%13.940.8
06/212,6422,6982,6422,687+1.05%23,900279億9684万+3.99%13.750.79
06/202,6532,6702,6472,659+0.42%16,000277億510万+3.02%13.610.78
06/192,6012,6592,5992,648+1.65%26,200275億9049万+2.64%13.550.78
06/162,5722,6142,5722,605+1.36%14,600271億4246万+1.05%13.330.76
06/152,5902,5962,5632,570-0.77%10,800267億7778万-0.35%13.160.75
06/142,5662,6082,5562,590+0.66%20,100269億8617万+0.35%13.260.76
06/132,5612,5812,5572,573+0.27%11,900268億904万-0.39%13.170.75
06/122,5762,5842,5662,566-0.39%4,100267億3610万-0.74%13.140.75
06/092,5642,5842,5512,576+0.04%25,500268億4029万-0.5%13.190.75
06/082,5992,6082,5732,575-0.39%14,800268億2988万-0.54%13.180.75
06/072,5842,6012,5622,585+0.35%14,400269億3407万-0.15%13.230.76
06/062,6082,6082,5712,576-1.08%11,400268億4029万-0.46%13.190.75
06/052,5942,6152,5562,604+0.58%14,800271億3204万+0.66%13.330.76
06/022,5662,5942,5522,589+1.33%26,700269億7575万+0.39%13.250.76
06/012,5512,5792,5502,555+0.59%13,300266億2149万-0.66%13.080.75
05/312,5102,5442,5102,540+0.75%21,000264億6520万-1.05%130.74
05/302,5112,5342,4922,521-0.24%14,300262億6723万-1.56%12.90.74
05/292,5302,5502,4602,527-1.06%40,100263億2975万-1.13%12.940.74
05/262,5732,5922,5512,554-0.74%14,000266億1107万+0.12%13.070.75
05/252,6042,6082,5722,573-1.34%13,800268億904万+1.06%13.170.75
05/242,5942,6142,5872,608+0.54%9,200271億7371万+2.72%13.350.76
05/232,5902,6262,5902,594+0.62%18,500270億2784万+2.53%13.280.76
05/222,5652,5972,5652,5780%14,600268億6113万+2.18%13.20.76
05/192,5812,5882,5702,578-0.08%7,900268億6113万+2.42%13.20.76
05/182,5812,5932,5652,580-1.04%8,200268億8197万+2.71%13.210.76
05/172,6022,6112,5912,607-0.65%8,200271億6330万+3.95%13.340.76
05/162,5982,6252,5982,624+0.69%8,400273億4042万+4.79%13.430.77
05/152,5762,6292,5762,606-0.65%9,100271億5288万+4.24%13.340.76
05/122,6122,6232,5902,6230%10,400273億3001万+5%13.430.77
05/112,6372,6372,6132,623-0.53%9,600273億3001万+5.09%13.430.77
05/102,6102,6372,6102,637+0.15%8,600274億7588万+5.69%13.50.77
05/092,6342,6502,6152,633-1.09%14,000274億3420万+5.62%13.480.77
05/082,5902,6702,5902,662+3.14%29,500277億3636万+6.78%13.630.78
05/022,5692,5982,5692,581+0.47%14,600268億9239万+3.61%13.210.76
05/012,5552,5692,5402,569+0.35%14,100267億6736万+3.09%13.150.75
04/282,5492,5792,5492,560+0.91%33,100266億7358万+2.69%13.10.75
04/272,4472,5422,4422,537+4.62%39,800264億3394万+1.68%12.990.74
04/262,4202,4592,4172,425+0.33%19,000252億6697万-2.88%12.410.71
04/252,4072,4312,4032,417+0.42%10,700251億8361万-3.47%12.370.71
04/242,3852,4182,3852,407+0.17%12,200250億7942万-4.22%12.320.71
04/212,4192,4292,4002,4030%12,900250億3774万-4.72%12.30.7
04/202,4052,4232,3992,403-0.04%18,800250億3774万-5.13%12.30.7
04/192,4132,4392,4022,404-0.37%18,800250億4816万-5.5%12.310.7
04/182,4192,4392,4102,413+0.46%11,800251億4194万-5.52%12.350.71
04/172,3642,4102,3642,402+0.5%14,500250億2732万-6.35%12.30.7
04/142,4032,4342,3872,390-1.36%11,900249億229万-7.18%12.230.7
04/132,3582,4272,3582,423+0.71%17,200252億4613万-6.27%12.40.71
04/122,4402,4622,3772,406-2.35%24,200250億6900万-7.18%12.320.7
04/112,4612,4792,4492,464-1.08%17,000256億7333万-5.23%12.610.72
04/102,4972,5142,4672,491-0.24%16,700259億5465万-4.38%12.750.73
04/072,5332,5482,4972,497-1.19%13,300260億1716万-4.29%12.780.73
04/062,5612,5612,5082,527-1.37%16,800263億2975万-3.29%12.940.74
04/052,5582,5972,5582,562-0.23%9,600266億9442万-2.03%13.110.75
04/042,5892,6242,5512,568-1.15%13,400267億5694万-1.68%13.150.75
04/032,6002,6292,5782,598+0.66%18,200270億6952万-0.46%13.30.76
03/312,6202,6342,5812,581-1.79%17,400268億9239万-1.07%13.210.76
03/302,6162,6342,6102,628+0.46%10,500273億8210万+0.81%13.450.77
03/292,6302,6302,6042,616-0.08%8,500272億5707万+0.46%13.390.77
03/282,6002,6182,5952,618+1.43%16,300272億7791万+0.61%13.40.77
03/272,6102,6222,5812,581-1.34%12,600268億9239万-0.69%13.210.76
03/242,6102,6372,6042,616+1.08%9,000272億5707万+0.69%13.390.77
03/232,6492,6492,5842,588-0.38%14,100269億6533万-0.31%13.250.76
03/222,6502,6502,5982,598-1.48%17,200270億6952万+0.12%13.30.76
03/212,6462,6532,6372,637-0.19%10,400274億7588万+1.7%13.50.77
03/172,6552,6622,6382,642-1.38%14,600275億2797万+2.05%13.520.77
03/162,6502,6792,6452,679+0.68%10,400279億1349万+3.6%13.710.78
03/152,6702,6702,6552,661-0.49%5,500277億2594万+3.14%13.620.78
03/142,6752,6752,6642,674+0.04%6,500278億6139万+3.84%13.690.78
03/132,6672,6732,6462,673+0.22%12,300278億5097万+4.01%13.680.78
03/102,6122,6722,6122,667+1.14%43,300277億8846万+3.98%13.650.78
03/092,5962,6402,5962,637+1.35%19,800274億7588万+3.09%13.50.77
03/082,5962,6202,5782,602+0.35%34,400271億1120万+2.04%13.320.76
03/072,5692,5972,5692,5930%10,400270億1742万+1.85%13.270.76