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
10/031,7001,7001,6331,651-1.73%373,200146億9819万+9.41%-5.12
10/021,6681,7141,6301,680+0.72%548,200149億5636万+11.55%-5.21
09/291,5911,6961,5891,668+4.05%1,059,200148億4953万+11.13%-5.17
09/281,5651,6251,5351,603+3.15%517,000142億7086万+7.08%-4.97
09/271,5601,5951,5301,554-1.58%586,700138億3464万+3.95%-4.81
09/261,6001,6521,5471,579+9.42%2,837,100140億5720万+5.62%-4.89
09/251,4561,4661,4401,443-1.1%82,600128億4645万-3.41%-4.47
09/221,4581,4701,4231,459-0.75%127,200129億8889万-2.47%-4.52
09/211,4701,4991,4531,470+1.03%122,600130億8682万-1.93%-4.55
09/201,4541,4711,4481,455-0.89%77,800129億5328万-3%-4.51
09/191,4511,4751,4411,468+2.09%147,700130億6901万-2.13%-4.55
09/151,4181,4491,4161,438+0.14%83,700128億193万-3.94%-4.46
09/141,4701,4731,4261,436-2.58%108,000127億8413万-4.01%-4.45
09/131,4701,4761,4521,474+0.55%90,700131億2243万-1.54%-4.57
09/121,4501,4701,4421,466+2.81%112,700130億5121万-2.07%-4.54
09/111,4281,4501,4221,426+1.21%99,100126億9510万-4.81%-4.42
09/081,4221,4451,4091,409-2.08%183,400125億4376万-6.07%-4.37
09/071,4561,5051,4301,439-0.69%181,100128億1084万-4.19%-4.46
09/061,3801,4811,3211,449-0.75%621,600128億9986万-3.72%-4.49
09/051,5601,5601,4211,460-5.87%829,000129億9779万-3.12%-4.52
09/041,5201,5711,4951,551+3.75%579,600138億793万+2.65%-4.81
09/011,5371,5451,4881,495-3.11%335,500133億938万-1.12%-4.63
08/311,5531,5621,5301,543-1.53%217,100137億3671万+1.85%-4.78
08/301,5411,5791,5161,567+2.42%426,100139億5037万+3.23%-4.86
08/291,5521,5691,5051,530-3.1%437,700136億2097万+0.59%-4.74
08/281,5611,6431,5491,579+0.57%726,000140億5720万+3.68%-4.89
08/251,5621,5781,5501,570+0.58%188,500139億7708万+3.09%-4.86
08/241,5431,5751,5381,561+0.19%195,300138億9695万+2.56%-4.84
08/231,5671,5751,5371,558-0.13%236,900138億7025万+2.43%-4.83
08/221,5421,5681,5311,560+1.36%250,400138億8805万+2.63%-4.83
08/211,5001,5431,4731,539+2.6%215,900137億110万+1.18%-4.77
08/181,4951,5181,4831,500-1.64%160,700133億5390万-1.45%-4.65
08/171,4931,5381,4931,525+1.53%153,700135億7646万0%-4.72
08/161,4411,5111,4411,502+4.09%240,000133億7170万-1.7%-4.65
08/151,4561,4631,4301,443+1.98%132,900128億4645万-5.81%-4.47
08/141,3901,4301,3761,415+0.28%236,000125億9717万-7.94%-4.38
08/101,4351,4411,4051,411-3.29%160,000125億6156万-8.55%-4.37
08/091,4731,4731,4351,459-1.42%149,600129億8889万-5.81%-4.52
08/081,4901,5001,4761,480-0.67%111,000131億7584万-4.58%-4.59
08/071,4981,5171,4551,490+1.43%206,300132億6487万-4.12%-4.62
08/041,4001,5021,3911,469+1.38%333,300130億7791万-5.53%-4.55
08/031,5151,5181,4471,449-5.23%356,400128億9986万-7%-4.49
08/021,4881,5341,4841,529+3.03%234,400136億1207万-1.99%-4.74
08/011,5711,5721,4791,484-5.78%452,000132億1145万-4.81%-4.6
07/311,5611,5781,5181,575+1.03%266,800140億2159万+0.83%-4.88
07/281,6001,6051,5301,559-1.58%320,600138億7915万+0.13%-4.83
07/271,6061,6171,5821,584-1.74%250,400141億171万+1.86%-4.91
07/261,6251,6381,5941,612-1.16%267,000143億5099万+3.93%-4.99
07/251,5831,6311,5701,631+2.64%329,400145億2014万+5.5%-5.05
07/241,5961,6081,5561,589+0.57%220,000141億4623万+3.18%-4.92
07/211,5741,5851,5601,580+1.48%168,500140億5141万+3%-4.89
07/201,5491,5701,5371,557+1.43%150,200138億4686万+1.9%-4.82
07/191,5371,5481,5241,5350%109,400136億5121万+0.59%-4.75
07/181,5601,5711,5311,535-2.6%181,800136億5121万+0.39%-4.75
07/141,5301,5761,5271,576+1.29%177,300140億1584万+2.94%-4.88
07/131,5801,5951,5251,556-0.95%306,800138億3797万+1.57%-4.82
07/121,6011,6151,5631,571-1.63%329,400139億7137万+2.88%-4.86
07/111,6151,6641,5801,597-0.68%1,026,500142億260万+4.93%-4.94
07/101,5851,6281,5711,608+2.16%439,400143億42万+6.21%-4.98
07/071,5521,5811,5351,5740%198,100139億9805万+4.45%-4.87
07/061,5511,5801,5411,574+1.68%268,800139億9805万+5%-4.87
07/051,5251,5651,5151,548+2.11%223,700137億6682万+3.89%-4.79
07/041,5651,5931,5051,516-2.57%320,600134億8224万+2.29%-4.69
07/031,5381,5751,5201,556+2.5%244,700138億3797万+5.42%-4.82
06/301,5051,5531,5051,518-1.24%189,700135億1414万+3.27%-4.7
06/291,5101,5751,4981,537+2.54%408,500136億8329万+4.91%-4.76
06/281,5051,5131,4821,499-1.06%138,600133億4499万+2.67%-4.64
06/271,5211,5301,4971,515-1.5%161,000134億8743万+3.98%-4.69
06/261,4731,5981,4601,538+4.48%582,700136億9219万+5.78%-4.77
06/231,5111,5161,4661,472-2.19%198,200131億462万+1.52%-4.56
06/221,4821,5061,4671,505+2.38%180,700133億9841万+4.01%-4.66
06/211,4571,4841,4571,470-1.14%161,900130億8682万+1.87%-4.55
06/201,4851,5241,4661,487+0.81%176,500132億3816万+3.41%-4.61
06/191,4491,4851,4411,475+2.01%148,600131億3133万+2.93%-4.57
06/161,4801,4801,4441,446+0.07%206,900128億7315万+1.33%-4.48
06/151,4751,5091,4451,445-3.79%461,900128億6425万+1.55%-4.48
06/141,5911,6061,4321,502-6.88%865,100133億7170万+6%-4.65
06/131,5311,6331,5081,613+1.64%1,079,500143億5989万+14.4%-5
06/121,7101,7151,5571,5870%1,791,700141億2842万+13.44%-4.92
06/091,4581,6091,4531,587+10.21%1,421,100141億2842万+14.42%-4.92
06/081,4501,4541,4181,440+0.77%194,300128億1974万+4.73%-4.46
06/071,3841,4531,3771,429+2.07%402,700127億2181万+4.54%-4.43
06/061,4471,4801,3901,400-3.25%435,700124億6364万+2.87%-4.34
06/051,3751,4631,3701,447+5.93%659,200128億8206万+6.63%-4.48
06/021,3651,4141,3521,366+0.15%294,800121億6095万+1.11%-4.23
06/011,3611,3801,3431,364+1.26%153,800121億4314万+1.26%-4.23
05/311,3601,3631,3411,347-1.32%103,000119億9180万+0.22%-4.17
05/301,3791,4031,3421,365-1.52%272,900121億5204万+1.49%-4.23
05/291,4221,4311,3861,386-2.05%213,700123億3900万+3.13%-4.29
05/261,4011,4471,3971,415+0.5%274,400125億9717万+5.28%-4.38
05/251,4281,4301,3961,408-0.78%183,800125億3486万+4.84%-4.36
05/241,4271,4431,4081,419-0.7%318,900126億3278万+6.13%-4.4
05/231,4351,4551,4021,429-1.24%329,900127億2181万+7.12%-4.43
05/221,3851,4581,3851,447+4.03%418,300128億8206万+9.37%-4.48
05/191,4161,4461,3881,391-1.35%379,800123億8351万+6.35%-4.31
05/181,3341,4171,3141,410+4.06%498,800125億5266万+8.46%-4.37
05/171,3481,3561,3331,355-0.51%129,100120億6302万+4.88%-4.2
05/161,3261,3631,3261,362+2.71%158,100121億2534万+5.83%-4.22
05/151,3131,3791,3001,326-0.67%212,600118億484万+3.43%-4.11
05/121,3101,3851,2811,335+2.46%439,100118億8497万+4.3%-4.14