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
09/29911911902908-0.33%33,20085億4972万0%7.550.66
09/28912917902911+0.22%47,90085億7797万+0.44%7.570.66
09/27915920897909-0.22%71,10085億5914万+0.55%7.560.66
09/26920922911911-1.3%36,80085億7797万+1%7.570.66
09/25919930908923+1.32%68,00086億9096万+2.78%7.670.67
09/22937937905911-2.36%63,90085億7797万+1.79%7.570.66
09/21955956931933-1.27%50,90087億8512万+4.48%7.760.68
09/20950958941945-0.11%67,20088億9812万+6.42%7.860.69
09/19924950924946+3.39%125,10089億753万+7.26%7.860.69
09/15900920896915+1.67%30,80086億1564万+4.57%7.610.67
09/14935938897900-3.23%87,00084億7440万+3.33%7.480.66
09/13917943917930+1.86%107,00087億5688万+7.27%7.730.68
09/12901913898913+1.9%50,20085億9680万+6.04%7.590.66
09/11875907871896+3.58%86,10084億3673万+4.55%7.450.65
09/08875880855865-0.12%48,00081億4484万+1.53%7.190.63
09/07886888861866-1.03%59,20081億5425万+2%7.20.63
09/06842878831875+0.46%86,80082億3900万+3.55%7.270.64
09/05890896829871-2.68%254,50082億133万+3.69%7.240.63
09/04915916880895-2.19%125,30084億2732万+7.06%7.440.65
09/01925929910915-1.82%69,20086億1564万+10.11%7.610.67
08/31923940923932+2.08%51,70087億7571万+12.7%7.750.68
08/30931945907913-0.54%106,80085億9680万+11.07%7.590.66
08/29920928905918-0.22%78,10086億4388万+12.22%7.630.67
08/28887923876920+5.38%149,30086億6272万+13.3%7.650.67
08/25884891873873-0.8%95,30082億2016万+8.31%7.260.64
08/24852888847880+2.8%142,60082億8608万+9.73%7.320.64
08/23862867845856+0.59%124,10080億6009万+7.4%7.120.62
08/22824852821851+3.78%72,10080億1301万+7.59%7.070.62
08/21827834814820-2.03%64,60077億2112万+4.46%6.820.6
08/18833847821837-1.3%103,90078億8119万+7.31%6.960.61
08/17809868800848+4.69%483,80079億8476万+9.42%7.050.62
08/16803825800810+1.5%210,40076億2696万+5.19%6.730.59
08/15780808780798+3.37%111,50075億1396万+4.18%6.630.58
08/14809809771772-4.81%140,60072億6915万+1.31%6.420.56
08/10830837802811+1.38%251,70076億3637万+6.85%6.740.59
08/09807808778800+0.13%99,10075億3280万+5.96%6.650.58
08/08788805786799-0.5%77,40075億2338万+6.39%6.640.58
08/07776805774803+3.61%110,70075億6104万+7.5%6.670.58
08/047777777687750%17,70072億9740万+4.31%6.440.56
08/03790794771775-1.15%43,70072億9740万+4.73%6.440.56
08/02753789753784+3.98%86,30073億8214万+6.52%6.520.57
08/01769774749754-0.13%106,30070億9966万+2.86%6.270.55
07/31770775755755-2.45%114,50071億908万+3.14%6.280.55
07/28800800772774-3.85%212,80072億8798万+6.03%6.430.56
07/27815839805805-2.19%134,90075億7988万+10.58%6.690.59
07/26800829800823+3%190,30077億4936万+13.67%6.840.6
07/25783799776799+2.17%121,00075億2338万+11.13%6.640.58
07/24784788773782+1.3%114,40073億6331万+9.52%6.50.57
07/21770777759772+0.26%141,40072億6915万+8.89%6.420.56
07/20740777740770+4.05%203,50072億5032万+9.22%6.40.56
07/19717740717740+2.64%88,70069億6784万+5.71%6.150.54
07/18706726704721+2.41%100,80067億8893万+3.44%5.990.52
07/14696706694704+1.29%44,90066億2886万+1.44%5.850.51
07/13709709695695-1.42%44,20065億4412万+0.43%5.780.51
07/12715716704705-1.4%42,10066億3828万+2.17%5.860.51
07/11721722714715-0.14%39,80067億3244万+3.92%5.940.52
07/10708719708716+1.7%48,50067億4185万+4.53%5.950.52
07/07702708700704-0.28%33,80066億2886万+3.07%5.850.51
07/06708714703706+0.57%48,30066億4769万+3.67%5.870.51
07/05690707690702+1.45%41,80066億1003万+3.39%5.840.51
07/04720720690692-2.67%66,30065億1587万+2.06%5.750.5
07/03702713695711+2.75%36,70066億9477万+5.02%5.910.52
06/30689697688692-0.14%34,70065億1587万+2.37%5.740.5
06/29695705693693-0.57%42,20065億2528万+2.67%5.750.5
06/28701708688697-1.13%70,00065億6295万+3.41%5.780.51
06/27708729704705-0.98%44,80066億3828万+4.91%5.850.51
06/26699722699712+1.14%104,00067億419万+6.43%5.910.52
06/23740742702704-4.48%219,50066億2886万+5.71%5.840.51
06/22711743711737+4.54%214,20069億3959万+11.16%6.120.54
06/21697709695705+2.62%137,30066億3828万+7.14%5.850.51
06/20690696681687-0.43%66,50064億6879万+4.73%5.70.5
06/19671694669690+4.39%119,70064億9704万+5.67%5.730.5
06/16662665655661+1.85%49,20062億2397万+1.85%5.490.48
06/15652654638649-0.92%24,40061億1098万+0.15%5.390.47
06/14660661655655-0.3%16,40061億6748万+1.39%5.440.48
06/13651657650657+0.31%18,30061億8631万+2.02%5.450.48
06/126556586506550%25,80061億6748万+2.18%5.440.48
06/09640655640655+1.87%18,70061億6748万+2.5%5.440.48
06/08653653640643-0.62%19,70060億5448万+1.1%5.340.47
06/07644655641647-0.15%25,60060億9215万+2.05%5.370.47
06/06661661645648-2.11%24,40061億156万+3.02%5.380.47
06/05653664653662+0.61%13,20062億3339万+5.92%5.490.48
06/02664670654658-0.15%34,60061億9572万+6.13%5.460.48
06/01675678658659-2.37%44,50062億514万+7.15%5.470.48
05/31676680672675-0.59%20,10063億5580万+10.66%5.60.49
05/30667680665679+1.49%77,60063億9346万+12.42%5.640.49
05/29671677663669-1.04%28,80062億9930万+11.87%5.550.49
05/26661677661676+2.89%72,80063億6521万+14.19%5.610.49
05/25654680650657+1.86%181,70061億8631万+12.12%5.450.48
05/24650651640645+0.16%38,20060億7332万+11.02%5.350.47
05/23649650640644+0.63%48,40060億6390万+12%5.340.47
05/22630641626640+2.24%45,30060億2624万+12.28%5.310.47
05/19623630620626+0.97%18,50058億9441万+10.8%5.20.45
05/18627629618620-2.05%23,30058億3792万+10.52%5.150.45
05/17613633612633+3.26%38,00059億6032万+13.44%5.250.46
05/16614618609613+0.33%20,70057億7200万+10.85%5.090.45
05/15628628610611-1.13%31,30057億5317万+11.09%5.070.44
05/12629659615618+1.64%331,80058億1908万+12.98%5.130.45
05/11599608599608+1.5%31,20057億2492万+11.76%5.050.44
05/10600602595599+0.67%20,50056億4018万+10.72%4.970.44