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
09/292,3802,4002,3802,380+0.04%500256億9636万+4.11%14.041.03
09/282,3632,3792,2302,379+0.72%3,100256億8557万+4.43%14.031.03
09/272,4472,4472,3002,362-4.68%4,100255億202万+3.96%13.931.02
09/262,4192,4782,4192,478+2.52%2,200267億5445万+9.36%14.621.07
09/252,3762,4172,3762,417+1.98%1,900260億9584万+7.14%14.261.04
09/222,3762,3762,3552,370-0.25%2,000255億8839万+5.47%13.981.02
09/212,3302,3792,3302,376+1.97%1,600256億5318万+6.02%14.021.02
09/202,3202,3302,3202,330+0.43%1,700251億5652万+4.34%13.741
09/192,3292,3292,3082,320+0.65%2,300250億4855万+4.08%13.691
09/152,2992,3442,2912,305+0.88%2,200248億8660万+3.6%13.60.99
09/142,2772,2992,2772,285+0.35%2,800246億7067万+2.88%13.480.98
09/132,2562,2782,2512,277+0.75%1,100245億8429万+2.71%13.430.98
09/122,2502,2602,2502,260+1.21%400244億75万+2.08%13.330.97
09/112,2722,2782,2302,233+0.5%2,100241億923万+1.04%13.170.96
09/082,2222,2222,2222,222+0.05%200239億9047万+0.59%13.110.96
09/072,2252,2252,2212,221+0.59%400239億7967万+0.63%13.10.96
09/062,2252,2252,2012,208-0.59%700238億3931万+0.05%13.020.95
09/052,2192,2282,2192,221-0.4%1,500239億7967万+0.73%13.10.96
09/042,2242,2302,2192,230+0.5%1,100240億7684万+1.13%13.150.96
09/012,2182,2192,2182,219+0.41%400239億5808万+0.68%13.090.96
08/312,2102,2102,2102,210-0.36%1,000238億6091万+0.27%13.040.95
08/302,2172,2182,2172,218-0.05%200239億4728万+0.59%13.080.96
08/292,2052,2192,2052,219+0.63%300239億5808万+0.63%13.090.96
08/282,2102,2182,2052,2050%500238億692万0%13.010.95
08/252,1902,2052,1902,205+0.68%600238億692万-0.05%13.010.95
08/242,2052,2052,1902,190-1.35%1,400236億4497万-0.77%12.920.94
08/232,2202,2202,2202,2200%1,000239億6888万+0.54%13.10.96
08/222,2102,2202,2102,220+0.45%1,200239億6888万+0.54%13.10.96
08/212,1962,2102,1962,210+0.64%2,200238億6091万+0.18%13.040.95
08/182,1982,2062,1942,196-0.95%1,100237億975万-0.45%12.950.95
08/172,1942,2352,1942,217+1.05%700239億3649万+0.5%13.080.96
08/162,1932,2002,1932,194-0.77%1,000236億8816万-0.5%12.940.95
08/152,2322,2322,2102,211-0.99%2,400238億7170万+0.27%13.040.95
08/142,1972,2502,1622,233+1.55%7,300241億923万+1.27%13.170.96
08/102,1802,1992,1792,199+0.46%1,000237億4214万-0.27%12.970.95
08/092,1812,1892,1692,189-0.14%1,400236億3417万-0.82%12.910.94
08/082,1802,1922,1802,192+0.83%400236億6657万-0.81%12.930.94
08/072,1702,1902,1602,174-0.96%3,200234億7222万-1.76%12.820.94
08/042,1712,1952,1712,195+1.2%1,500236億9896万-0.9%12.950.95
08/032,2192,2192,1692,169-2.25%1,300234億1824万-2.21%12.790.93
08/022,2192,2192,2192,219+1.79%200239億5808万-0.14%13.090.96
08/012,2042,2042,1802,180-1.18%900235億3700万-1.98%12.860.94
07/312,1802,2192,1802,206+0.09%500238億1772万-0.85%13.010.95
07/282,2282,2282,2042,204-1.08%1,200237億9613万-0.9%130.95
07/272,2302,2302,1982,228-0.45%2,000240億5525万+0.13%13.140.96
07/262,2292,2382,2292,238+0.81%300241億6322万+0.72%13.20.96
07/252,2202,2202,2202,2200%1,600239億6888万+0.05%13.10.96
07/242,2282,2282,2202,220-0.36%400239億6888万+0.23%13.10.96
07/212,2202,2292,1862,228+0.36%2,500240億5525万+0.86%13.140.96
07/202,2282,2282,2202,220-0.4%1,800239億6888万+0.86%13.10.96
07/192,2002,2292,2002,229+1.32%800240億6605万+1.6%13.150.96
07/182,1842,2002,1842,200+0.5%1,300237億5294万+0.55%12.980.95
07/142,1762,1892,1652,189-0.45%1,000236億3417万+0.37%12.910.94
07/132,1852,1992,1812,199-0.05%600237億4214万+1.1%12.970.95
07/122,1802,2002,1802,200+0.96%400237億5294万+1.43%12.980.95
07/112,1812,1822,1612,179-0.91%1,900235億2621万+0.79%12.850.94
07/102,2092,2152,1792,199-0.5%3,300237億4214万+1.95%12.970.95
07/072,1932,2302,1932,210-1.34%3,600238億6091万+2.74%13.040.95
07/062,2472,2492,2002,240-0.31%4,500241億8481万+4.48%13.210.97
07/052,2482,2482,2472,247-1.01%200242億6039万+5.25%13.250.97
07/042,2672,2702,2602,270+0.09%500245億872万+6.67%13.390.98
07/032,2472,2692,2472,268+1.89%1,800244億8712万+6.98%13.380.98
06/302,2502,2692,2252,226-1.07%1,400240億3366万+5.4%13.130.96
06/292,2502,2502,2502,250-1.01%200242億9278万+6.84%13.270.97
06/282,2792,2792,2292,273+0.35%1,200245億4111万+8.34%13.410.98
06/272,2202,2652,2002,265+2.49%2,600244億5473万+8.32%13.360.98
06/262,2102,2422,2102,210+0.5%2,100238億6091万+6.1%13.040.95
06/232,2292,2292,1702,199-1.35%2,100237億4214万+5.92%12.970.95
06/222,1592,2442,1592,229+3.87%6,700240億6605万+7.79%13.150.96
06/212,1202,1462,1202,146-0.14%3,600231億6991万+4.33%12.660.93
06/202,1252,1492,1052,149+1.13%2,700232億230万+4.83%12.680.93
06/192,0782,1252,0782,125+2.96%1,100229億4318万+4.06%12.540.92
06/162,0592,0642,0452,064+0.68%3,500222億8458万+1.33%12.180.89
06/152,0462,0502,0452,050+0.44%3,400221億3342万+0.59%12.090.88
06/142,0462,0492,0362,041-1.02%1,900220億3625万+0.05%12.040.88
06/132,0402,0622,0272,062+1.08%5,400222億6298万+0.93%12.160.89
06/122,0352,0482,0312,040+0.44%2,500220億2545万-0.24%12.030.88
06/092,0512,0512,0292,031-1.26%1,800219億2828万-0.83%11.980.88
06/082,0572,0572,0572,057+1.33%100222億900万+0.44%12.130.89
06/072,0202,0592,0162,030-0.88%5,200219億1748万-0.83%11.970.88
06/062,0362,0482,0102,048+0.49%3,700221億1183万0%12.080.88
06/052,0382,0382,0382,038-0.05%100220億386万-0.44%12.020.88
06/022,0202,0492,0202,039+0.44%2,800220億1466万-0.34%12.030.88
06/012,0492,0602,0302,030-0.93%1,500219億1748万-0.73%11.970.88
05/312,0202,0562,0012,049-1.01%2,900221億2262万+0.2%12.090.88
05/302,0882,0881,9722,070-0.1%9,000223億4936万+1.32%12.210.89
05/292,0742,0902,0722,072-0.1%1,800223億7095万+1.52%12.220.89
05/262,0622,0742,0622,074+0.14%300223億9254万+1.77%12.230.89
05/252,0842,0942,0532,071-0.62%3,600223億6015万+1.77%12.220.89
05/242,0652,0902,0632,084+1.41%3,500225億51万+2.56%12.290.9
05/232,0412,0562,0412,055+0.69%2,100221億8740万+1.33%12.120.89
05/221,9982,0411,9982,041+2.31%5,700220億3625万+0.79%12.040.88
05/191,9991,9991,9851,995+1.22%2,100215億3960万-1.38%11.770.86
05/181,9501,9711,9501,971+0.92%2,000212億8047万-2.52%11.630.85
05/171,9561,9831,9441,953-0.76%1,900210億8613万-3.41%11.520.84
05/162,0042,0081,9671,968-1.65%9,400212億4808万-2.72%11.610.85
05/152,1852,3001,9912,001-4.03%36,700216億438万-1.14%11.80.86
05/122,0712,0902,0712,085-0.71%1,600225億1131万+3.01%12.30.9
05/112,0652,1002,0502,100-0.71%5,000226億7326万+3.91%12.390.91
05/102,1002,1552,1002,115+0.86%4,500228億3521万+4.86%12.480.91