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
09/29661664655664-0.3%3,00072億7511万-1.19%17.192.14
09/28666670661666-0.45%4,80072億9702万-0.89%17.242.15
09/27650669641669+0.6%12,80073億2989万-0.3%17.322.16
09/26664676664665-1.34%15,70072億8607万-0.75%17.222.14
09/25675695670674-0.15%17,40073億8468万+0.75%17.452.17
09/22672677672675-0.3%6,90073億2813万+1.2%16.782.09
09/216776786706770%13,80073億4985万+1.65%16.832.1
09/20685685670677-1.74%16,30073億4985万+1.8%16.832.1
09/19681690681689+1.17%12,20074億8012万+3.92%17.122.13
09/15671684671681+1.49%11,10073億9327万+3.03%16.922.11
09/14670683670671-1.32%10,00072億8471万+1.82%16.682.08
09/13685687680680-0.73%8,70073億8242万+3.34%16.92.1
09/12685686683685+0.74%7,00074億3670万+4.42%17.022.12
09/11685686680680+1.19%15,10073億8242万+3.98%16.92.1
09/08676676671672-0.59%5,00072億9556万+3.07%16.72.08
09/07660676660676+2.42%7,20073億3899万+3.84%16.82.09
09/06656660653660+0.46%4,00071億6529万+1.69%16.42.04
09/05684684655657-2.67%10,70071億3272万+1.23%16.332.03
09/04679679672675-0.59%5,50073億2813万+4.01%16.782.09
09/01686690675679-0.88%12,30073億7156万+4.78%16.882.1
08/31667685665685+3.16%19,20074億3670万+5.87%17.022.12
08/306686696606640%3,40072億871万+2.63%16.52.06
08/29678678662664-0.75%4,20072億871万+2.63%16.52.06
08/28670670653669+2.45%5,40072億6299万+3.56%16.632.07
08/25659664651653+0.62%7,90070億8929万+1.08%16.232.02
08/246506526496490%5,70070億4586万+0.46%16.132.01
08/23640649631649+1.25%12,00070億4586万+0.46%16.132.01
08/22645645637641-0.47%3,50069億5901万-0.77%15.931.98
08/21639644637644+1.58%2,70069億9158万-0.46%16.011.99
08/18636640634634-0.94%1,40068億8302万-2.16%15.761.96
08/17640640635640-0.16%1,50069億4816万-1.39%15.911.98
08/16635641635641+1.1%4,00069億5901万-1.54%15.931.98
08/15634636631634+0.63%3,30068億8302万-2.76%15.761.96
08/14634634625630-1.1%2,90068億3959万-3.37%15.661.95
08/10637645632637-0.47%8,70069億1559万-2.3%15.831.97
08/09642642611640-0.47%11,90069億4816万-1.84%15.911.98
08/08643644642643+0.31%1,40069億8072万-1.23%15.981.99
08/07643644628641+1.1%2,10069億5901万-1.38%15.931.98
08/04641641625634-0.47%7,10068億8302万-2.31%15.761.96
08/03617638616637+0.63%7,60069億1559万-1.7%15.831.97
08/02635635591633-2.62%14,00068億7216万-2.16%15.731.96
08/01650653645650+0.15%4,60070億5672万+0.62%16.152.01
07/31657657649649-1.82%4,50070億4586万+0.78%16.132.01
07/28661661657661-0.6%7,40071億7614万+3.12%16.432.05
07/27665666664665+0.3%1,60072億1957万+4.23%16.532.06
07/266666666606630%3,30071億9785万+4.41%16.482.05
07/25656666656663+1.07%5,30071億9785万+5.07%16.482.05
07/24655657655656+0.46%3,10071億2186万+4.46%16.32.03
07/21657657653653-0.76%1,80070億8929万+4.65%16.232.02
07/206596606536580%2,00071億4357万+5.96%16.352.04
07/19652660652658+2.02%4,70071億4357万+6.47%16.352.04
07/18666666645645-3.59%4,80070億244万+5.05%16.032
07/14668670648669-0.15%11,60072億6299万+9.49%16.632.07
07/13664674664670+1.21%6,10072億7385万+10.38%16.652.07
07/12690690662662-2.22%22,20071億8700万+9.78%16.452.05
07/116786826706770%20,70073億4985万+13.02%16.832.1
07/10650677650677+6.11%17,40073億4985万+13.78%16.832.1
07/07629639628638+1.27%6,30069億2644万+8.14%15.861.97
07/06617630617630+2.27%14,60068億3959万+7.33%15.661.95
07/05613630612616+0.16%6,80066億8760万+5.3%15.311.91
07/04620634615615-0.81%8,60066億7674万+5.67%15.281.9
07/03616625613620+0.65%10,10067億3103万+6.9%15.411.92
06/30607620605616-1.12%16,30066億8760万+6.57%15.311.91
06/29625625611623+2.13%16,70067億6359万+8.16%15.481.93
06/28605614605610+1.84%14,80066億2246万+6.27%15.161.89
06/27593603593599+0.67%11,60065億304万+4.72%14.891.85
06/26605605589595+0.17%20,30064億5961万+4.2%14.791.84
06/23590598586594+1.37%25,10064億4876万+4.39%14.761.84
06/22583589578586+1.03%43,80063億6190万+3.17%14.561.81
06/21577580575580+0.87%12,40062億9677万+2.47%14.411.8
06/20575578575575+0.35%5,80062億4248万+1.59%14.291.78
06/19576576571573+0.53%4,90062億2077万+1.42%14.241.77
06/16576576570570+0.18%8,10061億8820万+0.88%14.171.76
06/15574576568569-0.52%9,10061億7734万+0.71%14.141.76
06/14573574569572-0.17%3,30062億991万+1.42%14.221.77
06/13569573568573+0.7%9,70062億2077万+1.78%14.241.77
06/125655695645690%4,90061億7734万+1.25%14.141.76
06/09569569568569+0.89%4,80061億7734万+1.43%14.141.76
06/08570570563564-0.53%7,40061億2306万+0.71%14.021.75
06/07565567563567+0.35%1,80061億5563万+1.25%14.091.76
06/06565570565565-0.35%24,50061億3392万+1.07%14.041.75
06/05567568564567+0.35%10,80061億5563万+1.43%14.091.76
06/02566567565565+0.36%16,90061億3392万+1.25%14.041.75
06/01561566561563+0.18%2,70061億1220万+1.08%13.991.74
05/31566567562562-0.71%4,10061億135万+0.9%13.971.74
05/30569569562566-0.53%4,80061億4477万+1.8%14.071.75
05/29568570568569+0.71%8,70061億7734万+2.52%14.141.76
05/26564565564565+0.18%1,10061億3392万+1.99%14.041.75
05/255675675605640%2,30061億2306万+1.99%14.021.75
05/24567568554564+1.08%10,00061億2306万+2.17%14.021.75
05/23560564555558-0.36%10,70060億5792万+1.27%13.871.73
05/22559563552560+0.72%5,60060億7964万+1.63%13.921.73
05/19557557549556-0.18%13,70060億3621万+0.91%13.821.72
05/18556557552557-0.54%6,00060億4707万+0.91%13.841.72
05/17567567555560-1.06%13,70060億7964万+1.45%13.921.73
05/16561566559566+0.89%12,10061億4477万+2.54%14.071.75
05/15554562550561-0.18%29,20060億9049万+1.81%13.941.74
05/12550566543562+3.12%49,60061億135万+2%13.971.74
05/11545547543545-0.55%5,50059億1679万-0.91%13.541.69
05/10547548545548+0.18%4,10059億4936万-0.36%13.621.7