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
10/0313,92013,92013,72013,770-0.29%46,8006575億1257万+0.53%14.792.82
10/0214,10014,13013,79013,810-2.06%59,7006594億2255万+0.93%14.832.83
09/2913,81014,13013,80014,100+1.95%113,4006732億6995万+3.3%15.212.9
09/2813,71013,83013,60013,830+1.17%43,9006603億7754万+1.69%14.922.84
09/2713,71013,75013,61013,670-0.36%42,8006527億3760万+0.8%14.752.81
09/2613,66013,74013,55013,720+0.15%121,7006551億2508万+1.43%14.82.82
09/2513,52013,73013,51013,700+1.03%90,0006541億7009万+1.53%14.782.82
09/2213,51013,61013,48013,560-0.29%104,6006474億8514万+0.79%14.632.79
09/2113,78013,78013,58013,600-2.09%133,8006493億9513万+1.29%14.672.8
09/2013,71013,89013,65013,890+1.39%74,4006632億4252万+3.68%14.982.86
09/1913,89013,91013,64013,700-0.94%109,3006541億7009万+2.58%14.782.82
09/1513,67013,84013,63013,830+0.36%109,7006603億7754万+3.96%14.922.84
09/1413,97013,98013,74013,780-2.06%98,0006579億9006万+4.02%14.862.83
09/1313,87014,09013,86014,070+1.96%97,6006718億3746万+6.66%15.182.89
09/1213,78013,81013,69013,800+0.44%53,9006589億4505万+5.13%14.892.84
09/1113,54013,74013,46013,740+1.33%70,0006560億8008万+5.1%14.822.83
09/0813,51013,65013,50013,560+0.3%81,4006474億8514万+4.16%14.632.79
09/0713,43013,55013,40013,520+0.52%55,5006455億7515万+4.28%14.582.78
09/0613,28013,52013,09013,450+0.07%86,6006422億3268万+4.17%14.512.77
09/0513,47013,61013,40013,440-0.22%93,1006417億5518万+4.52%14.52.76
09/0413,66013,68013,42013,470-1.39%70,4006431億8767万+5.21%14.532.77
09/0113,70013,77013,61013,660+0.15%153,2006522億6010万+7.14%14.742.81
08/3113,64013,69013,58013,640+0.37%129,6006513億511万+7.55%14.712.81
08/3013,65013,65013,45013,590+0.37%133,9006489億1763万+7.76%14.662.8
08/2913,40013,60013,32013,540+1.04%118,6006465億3015万+8%14.612.78
08/2813,07013,42013,06013,400+3.08%155,0006398億4520万+7.54%14.452.76
08/2512,84013,09012,78013,000+1.33%121,8006207億4534万+4.91%14.022.67
08/2412,93012,93012,83012,830-0.39%56,5006126億2790万+3.98%13.842.64
08/2313,00013,05012,84012,880+0.55%67,9006150億1538万+4.78%13.892.65
08/2212,87012,87012,75012,810-0.39%62,4006116億7291万+4.73%13.822.63
08/2112,87012,88012,74012,860+1.02%72,9006140億6039万+5.65%13.872.65
08/1812,69012,84012,68012,730-1.24%87,8006078億5294万+5.12%13.732.62
08/1712,96012,98012,86012,890+0.39%78,0006154億9288万+6.93%13.92.65
08/1612,86012,95012,71012,840-0.31%132,9006131億540万+6.96%13.852.64
08/1512,21012,92012,21012,880+4.12%225,5006150億1538万+7.8%13.892.65
08/1412,29012,51011,95012,370-0.72%223,4005906億6307万+3.98%13.342.54
08/1012,45012,56012,37012,460+0.65%69,8005949億6053万+4.98%13.442.56
08/0912,30012,43012,30012,380-0.4%63,6005911億4056万+4.55%13.352.55
08/0812,42012,49012,40012,430-0.16%54,2005935億2805万+5.2%13.412.56
08/0712,40012,45012,34012,450+0.57%61,1005944億8304万+5.55%13.432.56
08/0412,25012,39012,19012,380+1.31%58,4005911億4056万+5.18%13.352.55
08/0312,15012,22012,09012,220+0.33%63,6005835億62万+4.03%13.182.51
08/0212,20012,30012,17012,180+0.33%65,1005815億9063万+3.89%13.142.51
08/0112,08012,18012,07012,140+0.75%67,0005796億8065万+3.7%13.12.5
07/3112,04012,20012,00012,050-0.74%227,3005753億8318万+3.13%132.48
07/2812,02012,14011,93012,140+1.51%85,9005796億8065万+4.15%13.12.5
07/2711,89012,08011,89011,960+0.76%91,1005710億8571万+2.9%12.92.46
07/2611,76011,91011,68011,870+1.19%73,5005667億8825万+2.33%12.82.44
07/2511,69011,76011,68011,730+0.69%67,3005601億330万+1.27%12.652.41
07/2411,60011,69011,57011,650+0.09%41,0005562億8332万+0.73%12.572.4
07/2111,66011,69011,61011,640-0.6%36,0005558億583万+0.78%12.562.39
07/2011,69011,77011,61011,710+0.26%59,5005591億4830万+1.53%12.632.41
07/1911,36011,69011,35011,680+3.09%101,3005577億1581万+1.42%12.62.4
07/1811,32011,35011,22011,330+0.09%62,4005410億344万-1.5%12.222.33
07/1411,36011,38011,30011,3200%55,8005405億2594万-1.61%12.212.33
07/1311,40011,42011,27011,320-0.26%59,3005405億2594万-1.62%12.212.33
07/1211,57011,57011,31011,350-2.32%107,9005419億5843万-1.43%12.242.33
07/1111,44011,64011,39011,620+1.48%153,3005548億5084万+0.87%12.532.39
07/1011,58011,60011,44011,450-0.95%69,8005467億3340万-0.51%12.352.36
07/0711,59011,65011,55011,560-1.28%64,5005519億8586万+0.47%12.472.38
07/0611,70011,77011,66011,710-0.34%69,0005591億4830万+1.83%12.632.41
07/0511,68011,77011,62011,750-0.09%63,5005610億5829万+2.3%12.672.42
07/0411,97011,97011,71011,760-1.18%71,7005615億3578万+2.57%12.692.42
07/0311,90011,99011,84011,900+0.68%104,8005682億2073万+4.08%12.842.45
06/3011,71011,83011,67011,820+0.08%114,0005644億76万+3.77%12.752.43
06/2911,71011,86011,65011,810+1.37%93,6005639億2327万+4.12%12.742.43
06/2811,65011,79011,61011,650-0.85%97,1005562億8332万+3.06%12.562.4
06/2711,65011,82011,52011,750+1.56%136,2005610億5829万+4.28%12.672.42
06/2611,37011,58011,35011,570+1.85%83,4005524億6335万+2.94%12.482.38
06/2311,42011,46011,32011,360+0.53%79,8005424億3593万+1.25%12.252.34
06/2211,43011,43011,28011,300-0.7%70,6005395億7095万+0.87%12.192.32
06/2111,40011,41011,34011,380-0.61%60,6005433億9092万+1.83%12.272.34
06/2011,34011,48011,24011,450+1.33%105,2005467億3340万+2.69%12.352.35
06/1911,18011,30011,18011,300+0.27%60,5005395億7095万+1.57%12.192.32
06/1611,32011,33011,23011,270+0.27%53,9005381億3846万+1.47%12.152.32
06/1511,24011,30011,15011,2400%62,3005367億597万+1.35%12.122.31
06/1411,30011,37011,24011,240-0.79%53,6005367億597万+1.48%12.122.31
06/1311,32011,43011,29011,330-0.79%64,2005410億344万+2.43%12.222.33
06/1211,31011,44011,20011,420+0.71%74,7005453億91万+3.4%12.322.35
06/0911,49011,50011,32011,340-1.82%90,6005414億8094万+2.88%12.232.33
06/0811,44011,65011,41011,550+0.7%129,6005515億836万+5.06%12.462.37
06/0711,26011,50011,17011,470+1.06%153,6005476億8839万+4.67%12.372.36
06/0611,34011,39011,23011,350-0.18%92,4005419億5843万+3.87%12.242.33
06/0511,34011,42011,29011,370-0.35%117,5005429億1342万+4.28%12.262.34
06/0211,44011,45011,35011,410+0.44%110,5005448億2341万+4.88%12.32.35
06/0111,24011,44011,22011,360+1.25%138,3005424億3593万+4.62%12.252.34
05/3111,08011,22011,02011,220+2.09%222,3005357億5098万+3.54%12.12.31
05/3010,90011,00010,84010,990+1.57%115,2005247億6856万+1.61%11.852.26
05/2910,68010,84010,67010,820+1.79%70,2005166億5112万+0.19%11.672.22
05/2610,80010,83010,58010,630-1.94%128,0005075億7869万-1.49%11.462.19
05/2510,81010,86010,69010,840+0.93%115,4005176億611万+0.53%11.692.23
05/2411,06011,06010,72010,740-2.81%120,2005128億3115万-0.24%11.582.21
05/2311,09011,16011,01011,050-0.09%85,2005276億3354万+2.79%11.922.27
05/2211,12011,17010,88011,060+1.1%185,6005281億1104万+3.11%11.932.27
05/1910,72011,00010,57010,940+3.11%257,8005223億8108万+2.23%11.82.25
05/1810,68010,71010,58010,610-1.39%75,7005066億2370万-0.7%11.442.18
05/1710,79010,84010,73010,760-0.46%89,9005137億8614万+0.71%11.62.21
05/1610,88010,92010,79010,810-0.46%64,4005161億7363万+1.26%11.662.22
05/1510,76010,88010,74010,860+0.18%88,2005185億6111万+1.86%11.712.23
05/1210,83010,94010,81010,840-0.37%81,9005176億611万+1.72%11.692.23