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
20214/1, 株式分割 1→2
2017
09/291,7301,7381,7031,725+0.88%93,200922億2206万+6.15%14.991.35
09/281,6951,7131,6781,710+1.48%61,200914億2013万+5.62%14.861.34
09/271,6731,6851,6531,685-0.59%64,400900億8358万+4.4%14.641.32
09/261,6851,7001,6781,695+0.44%65,200906億1820万+5.34%14.731.33
09/251,6601,6981,6581,688+2.43%60,800902億1723万+5.34%14.661.32
09/221,6481,6581,6351,648+0.76%44,600880億7875万+3.23%14.321.29
09/211,6551,6551,6351,635-1.21%43,400874億1047万+2.7%14.211.28
09/201,6501,6551,6351,655+0.3%32,000884億7971万+4.09%14.381.3
09/191,6381,6531,6201,650+1.38%48,400882億1240万+3.97%14.341.29
09/151,6301,6431,6181,628-0.15%48,600870億951万+2.81%14.141.28
09/141,6451,6451,6201,630-0.61%30,400871億4316万+2.97%14.171.28
09/131,6251,6451,6051,640+0.61%27,000876億7778万+3.6%14.251.29
09/121,6231,6331,6101,630+2.03%43,600871億4316万+3.03%14.171.28
09/111,5981,6301,5951,598+0.95%60,200854億565万+0.98%13.881.25
09/081,5601,5951,5601,583+0.48%69,800846億371万+0.03%13.751.24
09/071,5681,5781,5581,575+0.96%29,200842億275万-0.51%13.691.23
09/061,5531,5631,5381,560+0.65%23,400834億82万-1.52%13.561.22
09/051,5681,5731,5501,550-0.64%35,600828億6620万-2.27%13.471.21
09/041,5931,5931,5501,560-2.5%67,200834億82万-1.76%13.561.22
09/011,6201,6201,5881,600-0.62%46,600855億3930万+0.63%13.91.25
08/311,6101,6151,5951,610+0.47%58,800860億7392万+1.19%13.991.26
08/301,5981,6081,5901,603+0.94%51,200856億7296万+0.79%13.931.26
08/291,5731,5931,5731,5880%21,600848億7102万-0.16%13.81.24
08/281,5881,5881,5631,588-0.16%22,200848億7102万-0.28%13.81.24
08/251,5801,6001,5631,590+1.11%18,200850億468万-0.25%13.821.25
08/241,5731,5931,5651,573-0.79%26,200840億6909万-1.41%13.671.23
08/231,5751,5981,5731,585+1.6%52,400847億3737万-0.69%13.771.24
08/221,5401,5681,5401,560+1.46%30,600834億82万-2.32%13.561.22
08/211,5351,5431,5301,538+0.16%34,200821億9792万-3.91%13.361.21
08/181,5351,5401,5201,535-0.65%45,800820億6427万-4.3%13.341.2
08/171,5681,5781,5451,545-2.22%53,800825億9889万-3.86%13.431.21
08/161,5731,5901,5731,580-0.16%26,600844億7006万-1.86%13.731.24
08/151,5501,5901,5501,583+2.59%85,800846億371万-1.77%13.751.24
08/141,5701,5951,5351,543-5.66%103,200824億6523万-4.31%13.41.21
08/101,6231,6351,6031,635+1.24%79,600874億1047万+1.24%14.211.28
08/091,6051,6181,5951,615-0.31%44,400863億4123万0%14.031.27
08/081,6251,6251,6081,620-0.31%23,400866億854万+0.31%14.081.27
08/071,6131,6281,6031,625+0.78%38,400868億7585万+0.49%14.121.27
08/041,6051,6131,5881,613+0.31%48,200862億758万-0.34%14.011.26
08/031,5951,6101,5931,608+0.31%37,400859億4027万-0.71%13.971.26
08/021,6151,6151,5901,603-0.31%38,600856億7296万-1.08%13.931.26
08/011,6031,6101,5951,608+0.16%52,800859億4027万-0.89%13.971.26
07/311,6181,6201,6051,605-0.47%34,600858億661万-1.17%13.951.26
07/281,6051,6181,5981,613+0.47%35,600862億758万-0.77%14.011.26
07/271,5901,6201,5881,605+0.94%29,000858億661万-1.35%13.951.26
07/261,6151,6151,5851,590-1.55%62,400850億468万-2.33%13.821.25
07/251,6301,6381,6101,615-1.52%39,200863億4123万-0.92%14.031.27
07/241,6181,6451,6101,640+1.55%41,400876億7778万+0.68%14.251.29
07/211,6201,6231,6081,615-0.31%39,000863億4123万-0.68%14.031.27
07/201,6101,6251,6051,620+0.62%50,200866億854万-0.25%14.081.27
07/191,6131,6181,6051,610-0.16%46,800860億7392万-0.74%13.991.26
07/181,6231,6231,6031,613-1.53%53,600862億758万-0.46%14.011.26
07/141,6181,6501,6181,638+1.39%34,400875億4413万+1.14%14.231.28
07/131,6301,6331,6081,615+0.16%20,200863億4123万-0.06%14.031.27
07/121,6151,6201,6081,613-0.62%19,400862億758万-0.22%14.011.26
07/111,6101,6401,6031,623+0.93%45,800867億4220万+0.4%14.11.27
07/101,6081,6151,5981,6080%35,800859億4027万-0.46%13.971.26
07/071,6151,6201,6051,608-1.08%34,400859億4027万-0.59%13.971.26
07/061,6151,6351,6131,625-0.15%31,000868億7585万+0.43%14.121.27
07/051,6081,6331,6081,628+0.46%40,400870億951万+0.65%14.141.28
07/041,6631,6631,6081,620-2.56%61,800866億854万+0.31%14.081.27
07/031,6681,6731,6531,663+0.45%82,800888億8068万+3%14.451.3
06/301,6501,6631,6231,655+0.46%81,800884億7971万+2.73%14.451.3
06/291,6601,6601,6331,648+0.92%34,200880億7875万+2.46%14.391.3
06/281,6451,6581,6301,633-0.76%39,600872億7682万+1.65%14.251.29
06/271,6531,6551,6381,645-0.3%26,600879億4509万+2.56%14.361.3
06/261,6481,6551,6431,650+0.15%28,200882億1240万+3.06%14.411.3
06/231,6451,6501,6381,648+0.15%38,200880億7875万+3.1%14.391.3
06/221,6431,6501,6351,645+0.3%31,800879億4509万+3.07%14.361.3
06/211,6381,6501,6251,640+0.92%81,400876億7778万+2.95%14.321.29
06/201,6001,6331,6001,625+2.04%60,000868億7585万+2.2%14.191.28
06/191,5831,5981,5831,593+0.95%40,800851億3834万+0.22%13.91.25
06/161,5731,5801,5701,578+1.12%31,400843億3640万-0.72%13.771.24
06/151,5601,5701,5531,5600%38,200834億82万-1.89%13.621.23
06/141,5781,5831,5601,560-1.11%32,600834億82万-2.01%13.621.23
06/131,5751,5901,5751,578-0.16%16,000843億3640万-0.97%13.771.24
06/121,5651,5881,5601,580+0.64%31,800844億7006万-0.75%13.81.24
06/091,5831,5951,5701,570-1.72%74,600839億3544万-1.38%13.711.24
06/081,6131,6181,5951,598-0.93%32,600854億565万+0.47%13.951.26
06/071,6101,6201,5951,6130%36,200862億758万+1.61%14.081.27
06/061,6501,6531,6131,613-2.12%26,400862億758万+1.86%14.081.27
06/051,6351,6601,6301,648+0.76%51,800880億7875万+4.07%14.391.3
06/021,6101,6431,6081,635+2.03%78,800874億1047万+3.68%14.281.29
06/011,5781,6051,5731,603+1.42%60,000856億7296万+1.94%13.991.26
05/311,5831,6001,5781,580-0.47%49,000844億7006万+0.83%13.81.24
05/301,5931,6001,5801,588+0.32%23,600848億7102万+1.5%13.861.25
05/291,5851,5951,5801,583-0.31%35,400846億371万+1.44%13.821.25
05/261,5931,6081,5831,588-0.63%35,400848億7102万+2.02%13.861.25
05/251,5781,6051,5781,598+1.27%78,200854億565万+2.93%13.951.26
05/241,5951,5951,5701,5780%38,000843億3640万+1.84%13.771.24
05/231,5781,5981,5751,578-0.63%52,400843億3640万+2.1%13.771.24
05/221,5681,5901,5651,588+0.63%37,400848億7102万+2.88%13.861.25
05/191,5751,5851,5651,578+0.16%32,200843億3640万+2.44%13.771.24
05/181,5501,5781,5501,575-0.32%42,400842億275万+2.41%13.751.24
05/171,5801,5831,5701,5800%51,600844億7006万+2.8%13.81.24
05/161,5951,6151,5781,580-1.71%57,200844億7006万+2.93%13.81.24
05/151,5831,6131,5831,608+0.47%47,800859億4027万+4.79%14.041.27
05/121,6151,6151,5851,600-1.08%41,200855億3930万+4.37%13.971.26
05/111,5631,6201,5631,618+2.37%81,000864億7489万+5.37%14.121.27
05/101,5431,5801,5431,580+1.61%67,800844億7006万+2.93%13.81.24