株価チャート

2017/02/17～2017/07/12

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
07/122,5022,5152,5002,507-0.36%72,5001320億2287万-0.63%16.941.14
07/112,4812,5202,4772,516+1.41%92,7001324億9683万-0.28%171.15
07/102,4992,5042,4722,481-0.2%191,8001306億5367万-1.74%16.761.13
07/072,5102,5262,4862,486-1.74%181,7001309億1698万-1.74%16.791.13
07/062,5202,5432,5132,530-0.28%127,2001332億3409万-0.2%17.091.15
07/052,5502,5502,5182,537-0.51%111,3001336億273万-0.04%17.141.15
07/042,5572,5622,5432,550-0.08%122,9001342億8733万+0.51%17.231.16
07/032,5482,5712,5452,552+0.08%116,2001343億9265万+0.55%17.241.16
06/302,5452,5582,5432,550-0.55%153,5001342億8733万+0.47%17.221.16
06/292,5522,5652,5412,564+0.71%96,3001350億2459万+1.02%17.321.17
06/282,5652,5762,5402,546-0.9%94,9001340億7668万+0.32%17.21.16
06/272,5802,5802,5552,569+0.08%144,2001352億8790万+1.22%17.351.17
06/262,5432,5842,5382,567+1.14%166,7001351億8258万+1.14%17.341.17
06/232,5362,5382,5132,538+0.36%137,3001336億5539万0%17.141.15
06/222,5432,5452,5232,529-0.55%118,6001331億8143万-0.39%17.081.15
06/212,5502,5592,5432,543-0.47%150,1001339億1870万+0.08%17.181.16
06/202,5222,5602,5222,555+1.47%171,5001345億5064万+0.47%17.261.16
06/192,5142,5242,5092,518+0.24%115,6001326億215万-1.1%17.011.15
06/162,4992,5132,4962,512+0.52%148,0001322億8618万-1.49%16.971.14
06/152,4862,5072,4762,499+0.48%155,1001316億158万-2.19%16.881.14
06/142,4922,5052,4762,487+0.24%173,9001309億6964万-2.85%16.81.13
06/132,4852,4912,4732,481-0.28%186,3001306億5367万-3.35%16.761.13
06/122,4842,4922,4652,488+0.4%160,5001310億2230万-3.42%16.811.13
06/092,4852,5022,4762,478-0.76%154,6001304億9569万-4.32%16.741.13
06/082,5232,5282,4972,497-0.24%199,5001314億9626万-3.96%16.871.14
06/072,5402,5402,5012,503-2%331,8001318億1223万-3.99%16.911.14
06/062,5982,6072,5502,554-2.44%181,1001344億9797万-2.3%17.251.16
06/052,6202,6262,5932,618+0.19%112,2001378億6832万-0.04%17.681.19
06/022,6002,6182,5882,613+0.89%128,8001376億501万-0.31%17.651.19
06/012,5362,5982,5362,590+2.17%192,2001363億9380万-1.26%17.51.18
05/312,5532,5602,5342,535-1.09%165,5001334億9740万-3.43%17.121.15
05/302,5512,5732,5452,563+0.04%101,4001349億7193万-2.47%17.311.17
05/292,5582,5812,5342,562+1.14%123,1001349億1927万-2.55%17.311.17
05/262,5742,5752,5332,533-1.29%122,9001333億9208万-3.69%17.111.15
05/252,5512,5772,5512,566+0.12%200,0001351億2991万-2.47%17.331.17
05/242,5612,5722,5512,563+0.31%135,8001349億7193万-2.58%17.311.17
05/232,5702,5872,5522,555-0.93%238,1001345億5064万-2.81%17.261.16
05/222,5692,5872,5612,579+0.62%159,8001358億1452万-1.86%17.421.17
05/192,5872,5872,5492,563-0.43%164,2001349億7193万-2.44%17.311.17
05/182,5752,5842,5482,574-0.89%211,5001355億5121万-2.02%17.391.17
05/172,6022,6052,5772,597-0.92%231,9001367億6243万-1.1%17.541.18
05/162,6162,6352,6152,621-0.08%201,3001380億2631万-0.15%17.71.19
05/152,6152,6342,6102,623-0.38%172,6001381億3163万+0.04%17.721.19
05/122,6222,6542,6132,633+0.46%236,8001386億5825万+0.46%17.791.2
05/112,6652,6692,6212,621-1.65%435,3001380億2631万0%17.71.19
05/102,7202,7212,6382,665-1.88%400,1001403億4342万+1.64%181.21
05/092,8162,8382,6822,716-3.55%328,9001430億2917万+3.62%18.351.24
05/082,7522,8222,7492,816+2.55%261,3001482億9534万+7.56%19.021.28
05/022,6962,7512,6942,746+2.69%187,1001446億902万+5.01%18.551.25
05/012,6642,6762,6492,674+0.38%81,9001408億1738万+2.33%18.061.22
04/282,6812,6882,6622,664-0.67%138,3001402億9076万+1.95%17.991.21
04/272,6782,7062,6592,682+0.04%108,6001412億3867万+2.56%18.121.22
04/262,6702,6822,6462,681+0.98%131,7001411億8601万+2.48%18.111.22
04/252,6562,6652,6312,655+0.34%107,6001398億1681万+1.45%17.931.21
04/242,6352,6552,6152,646+1.46%95,6001393億4285万+0.99%17.871.2
04/212,6162,6162,5932,608+0.73%62,5001373億4171万-0.57%17.621.19
04/202,5892,6052,5712,589+0.31%104,4001363億4113万-1.48%17.491.18
04/192,5602,5952,5602,581+0.74%137,9001359億1984万-2.01%17.431.17
04/182,5632,5742,5552,562+0.35%68,6001349億1927万-2.99%17.311.17
04/172,5102,5682,5102,553+1.31%134,2001344億4531万-3.59%17.251.16
04/142,5452,5492,5182,520-0.83%106,6001327億748万-5.08%17.021.15
04/132,5232,5672,5192,5410%120,7001338億1337万-4.62%17.161.16
04/122,5322,5532,5112,541-0.55%115,9001338億1337万-4.9%17.161.16
04/112,5602,5742,5462,555-0.35%110,6001345億5064万-4.74%17.261.16
04/102,5682,5822,5502,564+0.16%89,2001350億2459万-4.68%17.321.17
04/072,5462,5772,5382,560+0.59%128,5001348億1394万-5.19%17.291.16
04/062,6142,6292,5362,545-2.53%159,9001340億2402万-6.12%17.191.16
04/052,6122,6422,6032,611-0.53%144,4001374億9969万-4.08%17.641.19
04/042,6172,6552,6142,625-1.06%125,2001382億3695万-3.81%17.731.19
04/032,6262,6682,6262,653+0.99%130,1001397億1148万-3%17.921.21
03/312,6792,6872,6272,627-1.2%142,9001383億4228万-4.12%12.771.25
03/302,7082,7092,6512,659-2.46%118,8001400億2745万-3.17%12.921.27
03/292,7172,7322,6962,726+0.63%129,5001435億5579万-0.87%13.251.3
03/282,6982,7132,6852,709+1.23%129,0001426億6054万-1.56%13.161.29
03/272,7152,7192,6702,676-1.44%105,9001409億2270万-2.87%131.28
03/242,7002,7222,6892,715+0.85%81,2001429億7651万-1.56%13.191.3
03/232,7042,7102,6752,692-0.3%89,4001417億6529万-2.46%13.081.29
03/222,7112,7232,7002,700-1.32%121,1001421億8658万-2.28%13.121.29
03/212,7162,7442,7162,736+0.74%80,5001440億8240万-1.05%13.31.31
03/172,7512,7522,7032,716-1.31%163,1001430億2917万-1.84%13.21.3
03/162,7202,7552,7092,752+0.7%112,6001449億2499万-0.61%13.371.31
03/152,7282,7422,7252,733-0.58%90,6001439億2442万-1.23%13.281.31
03/142,7382,7652,7382,749+0.4%83,1001447億6701万-0.65%13.361.31
03/132,7312,7432,6952,738+0.11%173,6001441億8773万-1.05%13.311.31
03/102,7982,7982,7112,735-0.47%319,9001440億2974万-1.12%13.291.31
03/092,7422,7552,7352,748+0.44%117,9001447億1434万-0.94%13.351.31
03/082,7632,7632,7182,736-1.76%190,5001440億8240万-1.62%13.31.31
03/072,7762,7902,7712,785+0.47%73,8001466億6283万-0.21%13.531.33
03/062,8022,8052,7672,772-1.42%112,7001459億7822万-0.89%13.471.32
03/032,8322,8352,8012,812-0.88%85,2001480億8469万+0.25%13.671.34
03/022,8332,8532,8142,837+0.89%144,5001494億124万+0.92%13.791.36
03/012,8032,8182,7922,812+0.9%109,1001480億8469万-0.11%13.671.34
02/282,7842,8372,7812,787+0.32%122,4001467億6815万-1.17%13.541.33
02/272,7682,7852,7572,778+0.29%81,8001462億9419万-1.7%13.51.33
02/242,7732,7792,7532,770-0.11%90,2001458億7290万-2.19%13.461.32
02/232,7702,7872,7632,773+0.18%74,0001460億3089万-2.39%13.481.32
02/222,7802,7812,7552,768-0.32%82,3001457億6758万-2.88%13.451.32
02/212,7592,7832,7402,777+0.11%128,4001462億4153万-2.94%13.491.33
02/202,7502,7792,7502,774+0.87%85,5001460億8355万-3.34%13.481.32
02/172,7612,7672,7342,750-0.83%150,6001448億1967万-4.51%13.361.31