株価チャート

2017/01/05～2017/05/31

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
20187/1, 株式分割 1→2
20181/1, 株式分割 1→2
2017
05/31500503495500+0.05%25,60045億1947万+1.32%24.062.43
05/30509511499499+0.86%13,60045億1721万+1.47%24.052.43
05/29481501475495+1.49%40,00044億7876万+0.61%23.842.41
05/26503503488488-1.91%24,00044億1316万-0.86%23.492.38
05/25502504492497-0.95%29,60044億9911万+1.07%23.952.42
05/24510510501502+0.35%21,60045億4209万+2.03%24.182.45
05/23505511496500+1.01%30,40045億2626万+1.88%24.12.44
05/22507507495495-0.65%32,40044億8102万+1.07%23.852.41
05/19505508494499-0.85%28,80045億1042万+1.94%24.012.43
05/18503508494503-2%50,80045億4888万+3.02%24.222.45
05/17519519506513+2.55%84,00046億4162万+5.12%24.712.5
05/16506506500500+0.3%16,00045億2626万+2.72%24.12.44
05/15509510490499+1.99%34,80045億1269万+2.41%24.022.43
05/12499499489489-0.91%21,60044億2447万+0.2%23.552.38
05/11491500487494+1.6%21,60044億6518万+0.92%23.772.4
05/10488488481486+0.88%14,40043億9506万-1.27%23.42.37
05/094875024764820%58,00043億5661万-2.92%23.192.35
05/08476485476482+1.58%9,20043億5661万-3.51%23.192.35
05/02475476474474-0.26%12,00042億8875万-5.77%22.832.31
05/01483485475475-2.51%15,60043億6万-6.08%22.892.31
04/28506506485488-2.5%24,00044億1090万-4.22%23.482.37
04/27495506495500+0.81%26,80045億2400万-2.53%24.082.44
04/26487496483496+2.8%12,40044億8780万-3.88%23.892.42
04/25473483453483+1.26%25,20043億6566万-6.85%23.242.35
04/24483484474477-0.99%21,60043億1137万-8.54%22.952.32
04/21503505475481-4.23%33,20043億5435万-8.33%23.182.34
04/20493510493503+1.98%28,40045億4662万-5.19%24.22.45
04/19491499490493-1.45%19,20044億5840万-7.72%23.732.4
04/18501501492500+1.73%27,20045億2400万-7.41%24.082.44
04/17480498475492+4.52%69,60044億4709万-9.82%23.672.39
04/14480480468470-2.03%9,20042億5482万-14.34%22.652.29
04/13456481455480+4.01%53,60043億4304万-13.04%23.122.34
04/12475476453462-3.95%74,40041億7565万-17%22.232.25
04/11490490470481-3.66%82,80043億4756万-14.04%23.142.34
04/10506512499499-0.75%36,00045億1269万-11.1%24.022.43
04/07500520488503+1.46%86,40045億4662万-10.43%24.22.45
04/06523523488495-6.34%110,80044億8102万-11.56%23.852.41
04/05537562514529+2.22%143,20047億8413万-5.58%25.472.58
04/04545545494517-6%173,20046億8007万-7.3%24.912.52
04/03574577550550-5.13%52,40049億7866万-1.39%26.52.68
03/31568589568580+0.87%18,40052億4784万+4.5%29.082.94
03/30592594566575-0.73%32,40052億260万+4.36%28.832.92
03/29548619546579+5.8%62,80052億4105万+6.28%29.042.94
03/28550561538548-1.22%51,20049億5378万+1.77%27.452.78
03/27580580538554-4.36%75,20050億1485万+3.79%27.792.81
03/24586599564580+0.7%50,80052億4331万+9.75%29.062.94
03/23560578560576+4.92%88,00052億712万+10.25%28.862.92
03/22541561540549-0.86%55,20049億6282万+6.5%27.52.78
03/21570570538553-4.36%129,20050億580万+8.27%27.742.81
03/17592616570579-6.28%106,40052億3426万+14.33%29.012.93
03/16588617557617+3.31%138,40055億8487万+23.2%30.953.13
03/15635636582598-6.27%182,40054億618万+20.95%29.963.03
03/14625671613638+4.04%305,60057億6810万+30.37%31.963.23
03/13621625607613+3.59%220,00055億4416万+27.13%30.723.11
03/10595613578592+5.39%190,40053億5189万+24.26%29.663
03/09578580558561-2.81%86,00050億7819万+19.16%28.142.85
03/08521585521578+9.53%274,80052億2522万+23.93%28.962.93
03/07535538519527-1.08%107,20047億7055万+14.37%26.442.67
03/06511538510533+6.81%138,40048億2258万+16.38%26.722.7
03/03484499482499+3.21%57,20045億1495万+9.91%25.022.53
03/024924924794840%80,80043億7470万+6.97%24.242.45
03/01500512475484-3.3%117,60043億7470万+7.21%24.242.45
02/28507544488500+0.55%371,60045億2400万+11.36%25.072.54
02/27477512477497+3.81%204,00044億9911万+11.49%24.932.52
02/24465492454479+0.52%285,20043億3399万+7.88%24.022.43
02/23465525441477+12.18%1,156,00043億1137万+7.81%23.892.42
02/22425428413425+0.53%32,80038億4313万-3.47%21.32.15
02/21434434423423-1.17%39,20038億2278万-3.98%21.182.14
02/20413433413428+2.89%53,20038億6802万-2.62%21.432.17
02/17413421375416-0.48%122,00037億5944万-5.35%20.832.11
02/16421426418418-1.24%24,80037億7754万-4.68%20.932.12
02/15436437420423-2.98%25,20038億2504万-3.48%21.22.14
02/14435438433436+0.29%19,60039億4266万-0.29%21.852.21
02/13445445433435-2.25%22,40039億3135万-0.34%21.792.2
02/10453453439445-1.77%30,00040億2183万+1.95%22.292.25
02/09459459451453-1.36%21,60040億9422万+4.26%22.692.29
02/08458463458459-0.43%13,20041億5077万+6.19%232.33
02/07469469458461-1.92%25,20041億6886万+7.15%23.12.34
02/06467470461470+1.4%80,00042億5029万+9.75%23.552.38
02/03463467457463+1.93%71,60041億9148万+8.74%23.232.35
02/02446455445455+1.96%22,00041億1231万+7.45%22.792.3
02/01450453443446+0.06%25,60040億3314万+6.13%22.352.26
01/31448448443446+0.06%14,80040億3088万+6.58%22.342.26
01/30450450438445-0.5%17,60040億2862万+7.03%22.322.26
01/27447455444448+1.13%32,40040億4898万+7.83%22.442.27
01/26441465437443+1.37%91,60040億374万+6.88%22.192.24
01/25434440433437-0.23%33,60039億4945万+5.95%21.892.21
01/24445446438438-0.57%27,60039億5850万+6.45%21.942.22
01/23435442433440+1.27%24,80039億8112万+7.58%22.062.23
01/20431437422435+3.21%26,80039億3135万+6.76%21.792.2
01/19416440414421+0.84%78,00038億920万+4.21%21.112.13
01/18414421412418+1.27%17,20037億7754万+3.6%20.932.12
01/17412413406412-0.06%9,60037億3003万+2.81%20.672.09
01/16412415412413+2.36%15,60037億3230万+3.13%20.682.09
01/13403406403403-0.06%6,80036億4634万+1%20.212.04
01/12408408403403-1.1%15,20036億4860万+1.32%20.222.04
01/11422422408408-1.98%29,60036億8932万+2.71%20.442.07
01/104154234154160%38,80037億6396万+4.79%20.862.11
01/06410417410416+1.46%23,60037億6396万+4.79%20.862.11
01/05411411406410+0.49%10,00037億968万+3.54%20.562.08