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
09/29903950901931+3.1%179,900170億1687万+14.94%12.752.8
09/28868904868903+3.67%173,500165億508万+12.31%12.362.72
09/27844873832871+1.87%76,800159億2019万+8.88%11.932.62
09/26829863827855+3.26%147,200156億2774万+7.41%11.712.57
09/25807830807828+2.48%83,100151億3423万+4.41%11.342.49
09/22811818805808-1.7%36,900147億6867万+2.02%11.062.43
09/21805824801822+2.75%91,400150億2456万+3.92%11.262.47
09/20781807777800+2.43%141,100146億2244万+1.27%10.952.41
09/19780781773781+0.51%34,000142億7516万-1.01%10.692.35
09/15774778774777-0.38%18,400142億205万-1.52%10.642.34
09/14785787775780-1.14%25,700142億5688万-1.14%10.682.35
09/13780790780789+0.64%22,100144億2138万-0.13%10.82.37
09/12792792780784-0.63%10,900143億2999万-0.76%10.732.36
09/11777792777789+1.94%16,600144億2138万-0.13%10.82.37
09/08766781766774-0.39%22,200141億4721万-2.15%10.62.33
09/07780786772777-0.89%33,200142億205万-1.77%10.642.34
09/06774792759784-0.13%47,400143億2999万-1.01%10.732.36
09/05801801784785-1.13%28,500143億4827万-1.01%10.752.36
09/04800800788794-1%28,100145億1277万+0.13%10.872.39
09/01795802790802+0.88%13,600146億5900万+1.13%10.982.41
08/31809810795795-1.97%27,600145億3105万+0.38%10.892.39
08/30809815808811+0.62%29,400148億2350万+2.4%11.12.44
08/29800809796806+0.37%34,300147億3211万+1.9%11.042.42
08/28792803792803+1.52%50,700146億7728万+1.52%10.992.42
08/25790797789791-0.13%21,400144億5794万+0.13%10.832.38
08/24791793788792+0.13%13,500144億7622万+0.25%10.842.38
08/23789791784791+1.02%12,500144億5794万+0.25%10.832.38
08/22780788777783-0.63%9,900143億1172万-0.76%10.722.36
08/217897957707880%42,600144億311万0%10.792.37
08/18783790783788+0.25%26,600144億311万0%10.792.37
08/17788788783786-0.25%9,400143億6655万-0.25%10.762.36
08/16785790783788+0.38%18,400144億311万0%10.792.37
08/15784788776785+1.16%24,600143億4827万-0.38%10.752.36
08/14776784772776-1.4%33,400141億8377万-1.4%10.632.33
08/10790790780787-0.51%32,400143億8483万-0.13%10.782.37
08/09796796787791-0.63%22,800144億5794万+0.38%10.832.38
08/08792798790796-0.38%12,600145億4933万+1.14%10.92.39
08/07793800793799+0.76%23,400146億416万+1.52%10.942.4
08/04791794787793+0.13%22,600144億9450万+0.76%10.862.39
08/03795798791792-0.38%27,700144億7622万+0.64%10.842.38
08/02794800794795-0.63%15,700145億3105万+1.15%10.892.39
08/01783804783800+0.76%86,700146億2244万+1.78%10.952.41
07/31779799778794+1.15%55,100145億1277万+1.02%10.872.39
07/28790793785785-1.01%23,000143億4827万0%10.752.36
07/27795795789793-0.13%21,500144億9450万+1.02%10.862.39
07/26788794779794+0.63%68,500145億1277万+1.28%10.872.39
07/25788789784789-0.13%18,900144億2138万+0.77%10.82.37
07/24781793780790+0.38%46,700144億3966万+0.89%10.822.38
07/21787787781787+0.64%33,000143億8483万+0.64%10.782.37
07/20781783779782+0.39%45,200142億9344万0%10.712.35
07/19782782777779-0.38%26,000142億3860万-0.26%10.672.34
07/18785787779782+1.16%40,000142億9344万+0.13%10.712.35
07/14777779771773-0.39%39,400141億2894万-1.02%10.582.33
07/13786786776776-0.64%32,700141億8377万-0.64%10.632.33
07/12786786781781-0.38%20,200142億7516万+0.13%10.692.35
07/11786791783784-0.38%27,300143億2999万+0.51%10.732.36
07/10780787780787+0.9%22,200143億8483万+0.9%10.782.37
07/07784785780780-0.64%17,700142億5688万+0.13%10.682.35
07/06782789782785+0.26%15,400143億4827万+0.77%10.752.36
07/057827937797830%32,400143億1172万+0.64%10.722.36
07/04794809783783-1.01%65,700143億1172万+0.77%10.722.36
07/037957997897910%33,800144億5794万+1.8%10.832.38
06/30784793780791+0.25%27,900144億5794万+1.93%10.832.38
06/29785789781789+1.02%18,200144億2138万+1.81%10.82.37
06/28790795781781-1.26%24,900142億7516万+0.9%10.692.35
06/27796798791791+0.13%34,600144億5794万+2.33%10.832.38
06/26779790776790+1.94%44,700144億3966万+2.2%10.822.38
06/23779779774775-0.51%27,900141億6549万+0.39%10.612.33
06/22785785774779+0.78%39,300142億3860万+0.91%10.672.34
06/21779780773773-0.9%29,600141億2894万+0.26%10.582.33
06/20781788780780-0.38%42,200142億5688万+1.3%10.682.35
06/19777790777783+0.77%60,900143億1172万+1.82%10.722.36
06/16777778772777-0.13%23,800142億205万+1.17%10.642.34
06/15767779767778+1.57%44,600142億2033万+1.3%10.652.34
06/14771774765766-0.39%23,600140億99万-0.26%10.492.3
06/13772775769769-0.65%32,900140億5582万-0.13%10.532.31
06/12779780770774+0.52%26,400141億4721万+0.65%10.62.33
06/09769776765770+0.13%51,800140億7410万+0.26%10.542.32
06/08773775768769-0.9%26,000140億5582万+0.39%10.532.31
06/07769776765776+0.91%12,700141億8377万+1.57%10.632.33
06/06772773768769-0.77%25,500140億5582万+0.92%10.532.31
06/05774781770775+0.65%25,600141億6549万+1.84%10.612.33
06/02769773768770-0.13%28,100140億7410万+1.45%10.542.32
06/01762773762771+0.92%20,800140億9238万+1.85%10.562.32
05/31773774763764-0.65%9,900139億6443万+1.19%10.462.3
05/30760773758769+1.05%21,400140億5582万+1.99%10.532.31
05/29770770761761-0.52%16,600139億960万+1.2%10.422.29
05/26773774765765-1.16%12,800139億8271万+1.86%10.472.3
05/25760781760774+0.78%22,100141億4721万+3.2%10.62.33
05/24783785764768-1.54%56,800140億3755万+2.81%10.522.31
05/23775781772780+1.17%40,500142億5688万+4.84%10.682.35
05/22765776764771+0.92%25,900140億9238万+4.19%10.562.32
05/19752764751764+2.14%21,000139億6443万+3.52%10.462.3
05/18743749740748-0.27%31,400136億7198万+1.63%10.242.25
05/17765766746750-1.96%44,200137億854万+2.04%10.272.26
05/16778778764765-0.26%26,200139億8271万+4.37%10.472.3
05/15784784764767-0.52%32,700140億1927万+4.92%10.52.31
05/12795795769771-1.91%66,100140億9238万+5.62%10.562.32
05/11801802773786-1.13%148,800143億6655万+7.97%10.762.36
05/10763798763795+5.16%162,000145億3105万+9.2%10.892.39