株価チャート

2017/01/12～2017/07/14

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
07/142,4952,4982,4902,490+0.36%30049億5471万+1.38%12.730.71
07/132,4812,4812,4812,4810%20049億3680万+1.22%12.690.71
07/122,4802,4812,4802,481-0.76%20049億3680万+1.43%12.690.71
07/052,5002,5002,5002,5000%30049億7461万+2.42%12.790.72
07/042,5002,5002,5002,5000%10049億7461万+2.71%12.790.72
07/032,5002,5002,5002,500+0.4%60049億7461万+3.05%12.790.72
07/01株式併合 10→1
06/302,4512,4902,4512,490+1.59%40049億5471万+2.94%12.740.71
06/292,4512,4512,4512,451+0.04%10048億7711万+1.62%12.540.7
06/262,4802,4802,4502,4500%20048億7512万+1.83%12.530.7
06/232,4702,4702,4502,4500%1,00048億7512万+2.04%12.530.7
06/222,4502,4502,4502,450-0.41%20048億7512万+2.21%12.530.7
06/212,4602,4602,4602,4600%30048億9501万+2.8%12.580.71
06/202,4502,4602,4502,460+0.41%60048億9501万+2.97%12.580.71
06/192,4602,4602,4502,450-0.41%30048億7512万+2.77%12.530.7
06/162,4602,4602,4602,460+0.41%10048億9501万+3.36%12.580.71
06/152,4502,4502,4502,4500%20048億7512万+3.2%12.530.7
06/132,4602,4602,4502,4500%20048億7512万+3.46%12.530.7
06/092,4502,4502,4502,4500%10048億7512万+3.73%12.530.7
06/082,4502,4502,4502,450-0.41%80048億7512万+3.95%12.530.7
06/072,4502,4602,4502,460+0.41%1,50048億9501万+4.64%12.580.71
06/062,4302,4502,4202,450+0.82%2,10048億7512万+4.48%12.530.7
06/052,4102,4302,4102,430+0.83%1,00048億3532万+3.89%12.430.7
06/022,4002,4102,4002,410+0.42%3,00047億9552万+3.3%12.330.69
06/012,3702,4002,3702,400+1.27%2,50047億7562万+3.05%12.280.69
05/292,3802,3802,3702,370+0.42%30047億1593万+1.94%12.120.68
05/262,3802,3802,3602,360-0.42%40046億9603万+1.64%12.070.68
05/252,3802,3802,3302,370+0.85%4,20047億1593万+2.16%12.120.68
05/242,3502,3502,3502,350+1.29%10046億7613万+1.38%12.020.67
05/232,3402,3402,3202,3200%30046億1644万+0.09%11.870.67
05/222,3202,3202,3202,320+0.43%10046億1644万+0.09%11.870.67
05/192,3102,3102,3102,3100%10045億9654万-0.39%11.820.66
05/172,3002,3102,3002,310+0.43%30045億9654万-0.43%11.820.66
05/152,3002,3002,2902,300-1.29%1,30045億7664万-0.86%11.760.66
05/122,3302,3302,3302,330-1.27%10046億3633万+0.39%11.920.67
05/022,3402,3602,3402,360+0.43%30046億9603万+1.64%12.070.68
05/012,3502,3502,3502,3500%10046億7613万+1.21%12.020.67
04/262,3602,3602,3502,3500%30046億7613万+1.21%12.020.67
04/252,3502,3502,3502,350+0.86%3,40046億7613万+1.21%12.020.67
04/242,3202,3302,3002,330+0.87%80046億3633万+0.39%11.920.67
04/212,3102,3102,3102,3100%10045億9654万-0.47%11.820.66
04/202,3102,3102,3102,3100%90045億9654万-0.56%11.820.66
04/192,2902,3102,2902,3100%80045億9654万-0.6%11.820.66
04/182,3102,3102,3102,3100%60045億9654万-0.69%11.820.66
04/172,3102,3102,3102,310+0.43%10045億9654万-0.73%11.820.66
04/142,3002,3002,3002,3000%30045億7664万-1.25%11.760.66
04/132,2902,3002,2902,300+0.44%20045億7664万-1.33%11.760.66
04/122,3002,3002,2902,290-0.43%20045億5674万-1.84%11.710.66
04/112,3002,3002,3002,3000%10045億7664万-1.54%11.760.66
04/102,3202,3202,2902,300-0.43%40045億7664万-1.67%11.760.66
04/072,3002,3102,2802,310+0.43%1,20045億9654万-1.32%11.820.66
04/062,3102,3102,3002,300-1.29%2,00045億7664万-1.84%11.760.66
04/052,3202,3302,3202,3300%30046億3633万-0.68%11.920.67
04/042,3402,3402,3302,3300%40046億3633万-0.72%11.920.67
04/032,3302,3302,3302,330-0.43%20046億3633万-0.77%11.920.67
03/302,3402,3402,3402,340+0.43%10046億5623万-0.38%11.970.67
03/292,3302,3302,3302,330+0.87%20046億3633万-0.85%11.920.67
03/282,3502,3502,3102,310-1.28%1,20045億9654万-1.7%11.820.66
03/272,3502,3502,3402,340-0.43%30046億5623万-0.51%11.970.67
03/242,3602,3602,3402,3500%1,00046億7613万-0.09%12.020.67
03/222,3602,3602,3502,350-0.42%50046億7613万-0.09%12.020.67
03/212,3602,3602,3602,360+0.85%30046億9603万+0.3%12.070.68
03/172,3402,3402,3402,340+0.43%10046億5623万-0.51%11.970.67
03/162,3502,3502,3302,330-0.43%30046億3633万-0.98%11.920.67
03/152,3402,3402,3402,340-0.43%40046億5623万-0.59%11.970.67
03/142,3502,3502,3502,3500%20046億7613万-0.21%12.020.67
03/132,3602,3602,3502,3500%20046億7613万-0.21%12.020.67
03/102,3502,3502,3502,350+0.43%10046億7613万-0.21%12.020.67
03/092,3402,3402,3302,340-0.85%2,80046億5623万-0.64%11.970.67
03/082,3602,3602,3602,360+0.85%10046億9603万+0.17%12.070.68
03/072,3602,3602,3402,340-0.85%40046億5623万-0.59%11.970.67
03/062,3602,3602,3602,3600%30046億9603万+0.21%12.070.68
03/022,3502,3602,3502,360-0.42%30046億9603万+0.25%12.070.68
03/012,3702,3702,3702,370+0.42%80047億1593万+0.72%12.120.68
02/282,3602,3602,3602,3600%50046億9603万+0.38%12.070.68
02/272,3602,3602,3602,360-0.42%20046億9603万+0.38%12.070.68
02/242,3502,3702,3502,370+0.85%70047億1593万+0.85%12.120.68
02/232,3502,3502,3502,3500%30046億7613万+0.04%12.020.67
02/222,3502,3502,3502,350-0.42%40046億7613万+0.04%12.020.67
02/212,3602,3602,3602,3600%20046億9603万+0.47%12.070.68
02/202,3502,3602,3502,360+0.43%20046億9603万+0.51%12.070.68
02/172,3602,3602,3502,3500%90046億7613万+0.13%12.020.67
02/152,3502,3502,3502,3500%10046億7613万+0.17%12.020.67
02/142,3502,3502,3502,3500%40046億7613万+0.21%12.020.67
02/132,3602,3602,3402,350-0.84%1,40046億7613万+0.09%12.020.67
02/102,3702,3702,3702,370+1.28%40047億1593万+0.85%12.120.68
02/082,3502,3502,3402,340-0.43%60046億5623万-0.51%11.970.67
02/072,3502,3602,3502,3500%50046億7613万-0.25%12.020.67
02/032,3502,3502,3502,350-0.84%10046億7613万-0.34%12.020.67
02/012,3702,3702,3702,370+0.42%20047億1593万+0.47%12.120.68
01/302,3502,3602,3502,360+0.85%30046億9603万-0.04%12.070.68
01/272,3602,3602,3402,340-0.85%40046億5623万-0.93%11.970.67
01/262,3402,3602,3402,360+0.43%80046億9603万-0.21%12.070.68
01/252,3402,3502,3402,350+0.86%1,00046億7613万-0.76%12.020.67
01/242,3302,3302,3302,330-0.85%20046億3633万-1.73%11.920.67
01/232,3502,3502,3502,350+0.43%10046億7613万-1.09%12.020.67
01/192,3402,3402,3402,340+0.43%10046億5623万-1.6%11.970.67
01/182,3302,3302,3302,3300%10046億3633万-2.14%11.920.67
01/162,3302,3502,3302,330-0.85%50046億3633万-2.27%11.920.67
01/132,3502,3502,3502,350+0.43%20046億7613万-1.55%12.020.67
01/122,3302,3402,3202,3400%1,10046億5623万-2.05%11.970.67