株価チャート

2017/04/05～2017/08/29

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
08/291,1801,2031,1801,198+1.53%10,50083億202万-0.42%145.520.88
08/281,1761,1811,1731,180+0.77%9,90081億7728万-1.99%143.330.87
08/251,1771,1771,1711,171-0.43%4,80081億1491万-2.82%142.240.86
08/241,1821,1821,1761,176-0.34%9,30081億4956万-2.57%142.850.87
08/231,1821,1841,1801,180-0.17%6,80081億7728万-2.32%143.330.87
08/221,1911,1911,1811,182-0.08%6,60081億9114万-2.31%143.580.87
08/211,1831,1861,1821,1830%5,20081億9807万-2.31%143.70.87
08/181,1911,1931,1831,183-0.67%8,10081億9807万-2.47%143.70.87
08/171,1901,2021,1881,191+0.51%4,30082億5351万-1.89%144.670.88
08/161,1831,1881,1831,185+0.25%7,90082億1193万-2.47%143.940.87
08/151,1831,1861,1821,182-0.17%13,10081億9114万-2.88%143.580.87
08/141,2001,2041,1811,184-1.66%20,70082億500万-2.79%143.820.87
08/101,2001,2081,2001,204-1.15%16,20083億4359万-1.23%146.250.89
08/091,2271,2341,2131,218-0.9%10,30084億4061万-0.16%147.950.9
08/081,2311,2331,2261,229-0.08%2,60085億1684万+0.74%149.280.91
08/071,2271,2341,2271,230+0.24%7,70085億2377万+0.82%149.410.91
08/041,2251,2271,2201,227+0.16%2,10085億298万+0.57%149.040.91
08/031,2231,2271,2201,225+0.16%4,50084億8912万+0.49%148.80.9
08/021,2301,2301,2221,223-0.33%2,20084億7526万+0.33%148.560.9
08/011,2401,2401,2251,227-0.24%7,40085億298万+0.74%149.040.91
07/311,2281,2321,2261,230+0.49%6,10085億2377万+1.07%149.410.91
07/281,2201,2241,2191,224+0.58%3,50084億8219万+0.58%148.680.9
07/271,2111,2191,2111,217+0.5%8,30084億3368万0%147.830.9
07/261,2101,2131,2091,2110%3,90083億9210万-0.49%147.10.89
07/251,2191,2191,2101,211-0.66%7,20083億9210万-0.57%147.10.89
07/241,2121,2191,2121,219+0.49%4,00084億4754万0%148.070.9
07/211,2161,2191,2131,213-0.25%4,00084億596万-0.49%147.340.89
07/201,2191,2191,2151,216-0.16%7,80084億2675万-0.25%147.710.9
07/191,2191,2191,2171,218+0.16%1,70084億4061万-0.08%147.950.9
07/181,2211,2211,2151,216-0.33%8,60084億2675万-0.33%147.710.9
07/141,2181,2211,2111,220+0.16%7,60084億5447万-0.08%148.190.9
07/131,2191,2211,2171,218+0.08%4,90084億4061万-0.25%147.950.9
07/121,2181,2201,2171,217-0.08%4,80084億3368万-0.33%147.830.9
07/111,2181,2201,2171,218+0.08%3,40084億4061万-0.25%147.950.9
07/101,2201,2221,2171,2170%3,40084億3368万-0.33%147.830.9
07/071,2231,2231,2171,217-0.33%5,60084億3368万-0.33%147.830.9
07/061,2201,2221,2181,2210%7,70084億6140万0%148.310.9
07/051,2211,2231,2181,2210%3,60084億6140万0%148.310.9
07/041,2301,2321,2211,221-0.65%5,90084億6140万+0.08%148.310.9
07/031,2171,2331,2171,229+0.99%11,40085億1684万+0.74%149.280.91
07/01株式併合 10→1
06/301,2101,2221,2101,217-0.08%5,30084億3368万-0.25%147.830.9
06/291,2041,2221,2041,218+0.91%7,30084億4061万-0.16%147.950.9
06/281,1901,2171,1901,207-0.25%12,20083億6438万-1.15%146.610.89
06/271,2101,2201,2101,2100%21,00083億8517万-0.9%146.980.89
06/261,2301,2301,2101,210-0.82%38,90083億8517万-0.98%146.980.89
06/231,2301,2401,2201,220-0.81%7,80084億5447万-0.16%148.190.9
06/221,2201,2301,2101,230+0.82%7,30085億2377万+0.65%149.410.91
06/211,2401,2401,2201,220-0.81%31,40084億5447万-0.16%148.190.9
06/201,2201,2501,2201,230+0.82%27,40085億2377万+0.74%149.410.91
06/191,2301,2301,2201,220-0.81%15,40084億5447万0%148.190.9
06/161,2201,2301,2201,230+0.82%9,90085億2377万+0.74%149.410.91
06/151,2201,2301,2201,2200%7,80084億5447万-0.16%148.190.9
06/141,2401,2401,2201,220-0.81%10,20084億5447万-0.25%148.190.9
06/131,2401,2401,2301,230-0.81%8,90085億2377万+0.49%149.410.91
06/121,2301,2401,2201,240+1.64%16,20085億9307万+1.31%150.620.91
06/091,2301,2301,2201,220-0.81%8,90084億5447万-0.25%148.190.9
06/081,2201,2301,2201,230+1.65%9,10085億2377万+0.57%149.410.91
06/071,2101,2201,2101,2100%8,30083億8517万-1.06%146.980.89
06/061,2201,2201,2101,210-0.82%8,50083億8517万-1.14%146.980.89
06/051,2201,2301,2201,2200%7,30084億5447万-0.49%148.190.9
06/021,2201,2401,2201,2200%11,90084億5447万-0.65%148.190.9
06/011,2101,2201,2101,220+0.83%10,70084億5447万-0.65%148.190.9
05/311,2201,2201,2101,210-0.82%10,00083億8517万-1.39%146.980.89
05/301,2101,2201,2101,220+0.83%9,90084億5447万-0.49%148.190.9
05/291,2301,2301,2101,210-1.63%15,10083億8517万-1.14%146.980.89
05/261,2301,2301,2201,2300%8,80085億2377万+0.65%149.410.91
05/251,2201,2301,2201,230+0.82%13,40085億2377万+0.82%149.410.91
05/241,2401,2401,2101,220-1.61%23,00084億5447万+0.16%148.190.9
05/231,2101,2401,2101,240+2.48%10,80085億9307万+1.97%150.620.91
05/221,2101,2201,2101,2100%7,80083億8517万-0.33%146.980.89
05/191,2201,2201,2101,210-0.82%2,20083億8517万-0.17%146.980.89
05/181,2101,2201,2101,220+0.83%10,90084億5447万+0.66%148.190.9
05/171,2101,2201,2101,2100%6,60083億8517万0%146.980.89
05/161,2301,2301,2101,210-1.63%15,40083億8517万0%146.980.89
05/151,2201,2401,2201,230-1.6%16,90085億2377万+1.74%149.410.91
05/121,2501,2601,2301,2500%12,00086億6237万+3.39%151.840.92
05/111,2401,2501,2301,250+0.81%5,70086億6237万+3.48%151.840.92
05/101,2401,2401,2301,240+0.81%7,40085億9307万+2.65%150.620.91
05/091,2301,2301,2201,2300%4,50085億2377万+1.82%149.410.91
05/081,2301,2401,2201,230+0.82%15,20085億2377万+1.82%149.410.91
05/021,2201,2301,2201,220-0.81%10,30084億5447万+0.91%148.190.9
05/011,2301,2301,2201,2300%10,00085億2377万+1.57%149.410.91
04/281,2401,2401,2301,230-1.6%10,00085億2377万+1.57%149.410.91
04/271,2601,2601,2401,250-1.57%13,50086億6237万+3.14%151.840.92
04/261,2301,2701,2201,270+3.25%28,50088億97万+4.79%154.270.94
04/251,2101,2301,2101,230+2.5%10,40085億2377万+1.49%149.410.91
04/241,2101,2101,2001,200+1.69%9,00083億1588万-1.07%145.760.89
04/211,1701,1901,1701,180+0.85%4,50081億7728万-2.88%143.330.87
04/201,1801,1801,1701,1700%2,50081億798万-3.94%142.120.86
04/191,1701,1801,1701,170-0.85%5,20081億798万-4.26%142.120.86
04/181,1701,1901,1701,180+0.85%3,20081億7728万-3.75%143.330.87
04/171,1601,1801,1601,1700%2,60081億798万-4.88%142.120.86
04/141,1701,1801,1601,170-0.85%10,40081億798万-5.19%142.120.86
04/131,1701,1801,1501,1800%10,70081億7728万-4.68%143.330.87
04/121,1901,1901,1701,180-0.84%10,30081億7728万-4.92%143.330.87
04/111,1901,2001,1901,1900%5,80082億4658万-4.34%144.550.88
04/101,2001,2001,1901,1900%5,40082億4658万-4.57%144.550.88
04/071,1901,2001,1901,1900%8,60082億4658万-4.72%144.550.88
04/061,2201,2301,1901,190-3.25%25,90082億4658万-4.95%144.550.88
04/051,2301,2401,2301,2300%4,20085億2377万-2.07%149.410.91