株価チャート

2017/05/10～2017/09/29

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
09/291,4071,4101,3921,399-0.92%84,8001032億3485万+6.15%7.430.51
09/281,4341,4341,4051,412-1.6%77,9001041億9415万+7.38%7.50.51
09/271,4821,4831,4081,435+6.3%237,5001058億9136万+9.46%7.620.52
09/261,3281,3501,3271,350+1.12%58,500996億1905万+3.29%7.170.49
09/251,3311,3401,3281,335+0.83%45,200985億1217万+2.22%7.090.48
09/221,3351,3361,3181,324+0.08%60,100977億46万+1.38%7.030.48
09/211,3281,3511,3231,323+0.08%45,700976億2667万+1.22%7.030.48
09/201,3211,3301,3131,322-0.83%59,200975億5287万+0.99%7.020.48
09/191,3021,3341,2971,333+2.46%53,500983億6459万+1.68%7.080.48
09/151,2781,3041,2751,301+1.88%74,500960億325万-0.91%6.910.47
09/141,2661,2791,2611,277+1.35%48,200942億3224万-2.96%6.780.46
09/131,2611,2671,2551,260+0.72%28,500929億7778万-4.62%6.690.46
09/121,2441,2631,2361,251+1.79%54,300923億1365万-5.73%6.640.45
09/111,2611,2661,2241,229-2.07%100,500906億9023万-7.94%6.530.44
09/081,2741,2771,2421,255-1.88%112,200926億882万-6.48%6.670.45
09/071,2811,2991,2751,279+0.16%27,300943億7982万-5.26%6.790.46
09/061,2891,2911,2741,277-1.54%38,000942億3224万-5.83%6.780.46
09/051,3111,3221,2971,297-0.92%45,600957億808万-4.84%6.890.47
09/041,3541,3621,3081,309-3.82%61,400965億9358万-4.24%6.950.47
09/011,3471,3721,3261,361+2.56%75,9001004億3076万-0.58%7.230.49
08/311,3201,3401,3191,327+0.61%33,400979億2183万-3%7.050.48
08/301,3221,3281,3111,319-0.08%44,000973億3150万-3.58%7.010.48
08/291,3131,3241,3021,320+0.23%34,800974億529万-3.58%7.010.48
08/281,3321,3371,3151,317-1.13%47,300971億8392万-3.8%70.48
08/251,3371,3421,3241,332+0.3%22,400982億9079万-2.7%7.080.48
08/241,3251,3391,3241,328+0.61%28,100979億9563万-2.99%7.050.48
08/231,3351,3411,3161,320-0.38%38,900974億529万-3.58%7.010.48
08/221,3291,3421,3211,3250%32,500977億7425万-3.21%7.040.48
08/211,3481,3481,3251,325-0.97%45,800977億7425万-3.21%7.040.48
08/181,3441,3451,3311,338-0.96%42,500987億3355万-2.26%7.110.48
08/171,3601,3721,3491,351-0.88%42,500996億9284万-1.31%7.180.49
08/161,3781,3781,3621,363-1.09%28,6001005億7834万-0.44%7.240.49
08/151,3911,3971,3751,378+0.29%41,2001016億8522万+0.8%7.320.5
08/141,3811,3931,3681,374-1.43%59,8001013億9005万+0.73%7.30.5
08/101,3931,3961,3801,394+0.22%40,3001028億6589万+2.35%7.40.5
08/091,4201,4251,3891,391-2.32%62,4001026億4452万+2.35%7.390.5
08/081,4331,4401,4221,424-0.42%33,4001050億7965万+4.94%7.560.52
08/071,4461,4491,4281,430+0.42%35,6001055億2240万+5.69%7.60.52
08/041,3801,4451,3801,424-1.11%113,5001050億7965万+5.48%7.560.52
08/031,4351,4401,4271,440+0.42%39,8001062億6032万+6.9%7.650.52
08/021,4491,4571,4341,434-0.76%58,1001058億1757万+6.78%7.620.52
08/011,4171,4451,4151,445+2.12%62,3001066億2928万+7.84%7.680.52
07/311,3801,4211,3571,415+4.66%136,9001044億1552万+5.99%7.520.51
07/281,3421,3521,3381,352+0.97%47,600997億6663万+1.58%7.180.49
07/271,3241,3441,3221,339+0.45%46,300988億734万+0.68%7.110.48
07/261,3311,3411,3241,333+0.83%35,700983億6459万+0.23%7.080.48
07/251,3211,3311,3171,322-0.3%27,300975億5287万-0.75%7.020.48
07/241,3221,3271,3061,326+0.3%44,000978億4804万-0.53%7.040.48
07/211,3331,3341,3141,322-0.97%38,200975億5287万-0.9%7.020.48
07/201,3201,3351,3151,335+1.14%50,100985億1217万+0.23%7.090.48
07/191,3241,3281,3141,320-0.3%37,300974億529万-0.83%7.010.48
07/181,3291,3381,3051,324-0.97%74,800977億46万-0.6%7.030.48
07/141,3371,3401,3241,337+0.91%79,200986億5975万+0.53%7.10.48
07/131,3371,3381,3161,325-0.15%67,000977億7425万-0.3%7.040.48
07/121,3421,3441,3241,327-1.7%40,700979億2183万-0.08%7.050.48
07/111,3101,3521,3091,350+3.61%87,600996億1905万+1.73%7.170.49
07/101,3101,3181,3001,3030%35,700961億5083万-1.66%6.920.47
07/071,3131,3241,3031,303-1.66%41,900961億5083万-1.66%6.920.47
07/061,3241,3331,3151,325-0.15%46,300977億7425万-0.08%7.040.48
07/051,3251,3351,3231,327-0.3%40,000979億2183万+0.08%7.050.48
07/041,3601,3601,3271,331-0.97%33,900982億1700万+0.6%7.070.48
07/031,3461,3501,3301,344+0.07%39,500991億7630万+1.66%7.140.49
06/301,3621,3621,3371,343-1.47%43,200991億250万+1.67%7.130.49
06/291,3501,3751,3501,363+2.17%114,9001005億7834万+3.34%7.240.5
06/281,3451,3621,3331,334-0.67%99,000984億3838万+1.21%7.090.49
06/271,3221,3451,3221,343+1.67%60,200991億250万+1.9%7.130.49
06/261,3191,3331,3111,321-0.53%63,000974億7908万+0.23%7.020.49
06/231,3271,3341,3231,328-0.52%37,400979億9563万+0.76%7.050.49
06/221,3331,3461,3301,335-0.15%43,100985億1217万+1.29%7.090.49
06/211,3501,3551,3371,337-2.12%85,800986億5975万+1.44%7.10.49
06/201,3631,3741,3521,366+1.34%68,3001007億9972万+3.56%7.260.5
06/191,3491,3761,3441,3480%115,900994億7146万+2.12%7.160.5
06/161,3021,3561,2991,348+4.82%250,300994億7146万+1.97%7.160.5
06/151,3201,3201,2861,286-2.35%95,100948億9637万-2.87%6.830.47
06/141,3281,3431,3171,317-0.53%51,500971億8392万-0.9%70.48
06/131,2921,3261,2921,324+2.32%84,200977億46万-0.75%7.030.49
06/121,3001,3231,2921,294-0.84%70,700954億8670万-3.29%6.870.48
06/091,3031,3161,2981,305+0.31%111,700962億9841万-2.9%6.930.48
06/081,3031,3141,2981,3010%84,100960億325万-3.49%6.910.48
06/071,3071,3101,2951,301-0.46%56,900960億325万-3.77%6.910.48
06/061,3091,3301,3061,307+0.08%52,900964億4600万-3.54%6.940.48
06/051,3181,3231,3001,306-1.43%67,200963億7220万-3.9%6.940.48
06/021,3131,3361,3121,325+1.61%105,600977億7425万-2.79%7.040.49
06/011,2801,3071,2801,304+2.44%62,100962億2462万-4.47%6.930.48
05/311,3011,3081,2681,273-2.3%116,900939億3707万-6.81%6.760.47
05/301,3061,3151,2881,303-0.23%34,700961億5083万-4.96%6.920.48
05/291,3131,3211,3041,306-0.38%51,500963億7220万-4.81%6.940.48
05/261,3211,3291,3111,311-0.91%39,900967億4116万-4.52%6.960.48
05/251,3351,3451,3231,323-1.12%56,900976億2667万-3.71%7.030.49
05/241,3451,3561,3321,338+0.53%64,000987億3355万-2.62%7.110.49
05/231,3401,3421,3241,331-0.15%70,200982億1700万-3.13%7.070.49
05/221,3491,3491,3261,333+0.68%46,000983億6459万-2.91%7.080.49
05/191,3201,3361,3161,324-0.68%95,500977億46万-3.57%7.030.49
05/181,3511,3511,3261,333-3.05%90,800983億6459万-2.98%7.080.49
05/171,3811,3821,3681,375-1.01%63,1001014億6385万0%7.30.51
05/161,3971,4031,3811,389-0.57%83,8001024億9693万+1.17%7.380.51
05/151,4021,4081,3821,397-0.29%64,4001030億8727万+1.9%7.420.51
05/121,4111,4161,3961,401-0.99%63,3001033億8243万+2.34%7.440.52
05/111,4201,4291,4061,415-0.28%49,6001044億1552万+3.28%7.520.52
05/101,4401,4401,4181,419-1.18%61,9001047億1069万+3.58%7.540.52