株価チャート

2017/04/07～2017/08/31

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
08/31388390385387+0.26%7,50025億8794万-3.01%-152.14
08/30385389383386-1.78%31,20025億8125万-3.5%-151.75
08/29393393382393-1.01%90,20026億2806万-1.75%-154.5
08/28399401396397-0.25%236,80026億5481万-0.75%-156.07
08/253984003983980%18,90026億6150万-0.75%-156.46
08/24397399396398-0.25%29,10026億6150万-0.75%-156.46
08/233983993983990%6,90026億6819万-0.5%-156.86
08/22398400398399-0.25%5,70026億6819万-0.5%-156.86
08/21401401398400-0.25%8,50026億7488万-0.25%-157.25
08/18398401397401+0.25%12,80026億8156万0%-157.64
08/17400401397400-0.25%17,10026億7488万0%-157.25
08/16402402398401+0.25%8,20026億8156万+0.25%-157.64
08/15401402398400-0.5%5,50026億7488万0%-157.25
08/14400402398402+0.5%15,50026億8825万+0.5%-158.04
08/10403403400400-0.74%6,20026億7488万0%-157.25
08/094034034014030%5,90026億9494万+0.75%-158.43
08/08402404402403+0.25%5,90026億9494万+1%-158.43
08/074024034014020%5,20026億8825万+0.75%-158.04
08/044024034024020%3,50026億8825万+1.01%-158.04
08/03401403401402+0.25%5,50026億8825万+1.01%-158.04
08/02400402400401+0.25%3,00026億8156万+1.01%-157.64
08/01401402400400-0.5%7,50026億7488万+0.76%-157.25
07/31400403400402+0.5%13,60026億8825万+1.26%-158.04
07/28399401399400-0.25%4,80026億7488万+1.01%-157.25
07/274014013994010%6,30026億8156万+1.26%-157.64
07/264024023984010%11,10026億8156万+1.52%-157.64
07/25401402400401+0.5%2,70026億8156万+1.52%-157.64
07/24401401399399-0.5%2,10026億6819万+1.01%-156.86
07/21400401399401+0.75%4,90026億8156万+1.52%-157.64
07/20400400398398-0.25%2,90026億6150万+0.76%-156.46
07/193994013963990%5,20026億6819万+1.01%-156.86
07/184004003983990%10,30026億6819万+0.76%-156.86
07/14400400398399+0.25%4,10026億6819万+0.76%-156.86
07/13398400397398+0.25%3,90026億6150万+0.51%-156.46
07/12398399397397-0.25%2,80026億5481万+0.25%-156.07
07/11400400398398-0.5%3,70026億6150万+0.51%-156.46
07/10402402398400+0.5%4,50026億7488万+0.76%-157.25
07/07399400398398-0.25%3,20026億6150万+0.25%-156.46
07/06394400394399+1.27%12,90026億6819万+0.5%-156.86
07/05394395391394+0.25%6,00026億3475万-0.76%-154.89
07/04391393391393+0.77%5,40026億2806万-1.01%-154.5
07/03390392388390+0.78%3,50026億800万-1.76%-153.32
06/30391393385387-1.02%12,20025億8794万-2.76%-152.14
06/29388391388391+0.26%4,20026億1469万-1.76%-153.71
06/28395395390390-1.52%6,40026億800万-2.26%-153.32
06/27393397390396+1.02%4,60026億4813万-0.75%-155.68
06/26393393387392+1.29%6,40026億2138万-1.75%-154.11
06/233873923853870%10,20025億8794万-3.01%-152.14
06/22391392384387-1.53%18,30025億8794万-3.01%-152.14
06/21397398392393-1.01%7,30026億2806万-1.5%-154.5
06/203963983943970%12,30026億5481万-0.5%-156.07
06/19398399392397-1%11,70026億5481万-0.25%-156.07
06/16404404400401-0.25%3,80026億8156万+0.75%-157.64
06/15405405398402-0.25%10,70026億8825万+1.26%-158.04
06/14405406403403-0.25%3,80026億9494万+1.77%-158.43
06/13401405401404+0.75%4,30027億162万+2.02%-158.82
06/12402406401401-0.74%4,30026億8156万+1.52%-157.64
06/09406406400404+0.75%3,10027億162万+2.54%-158.82
06/08410410401401-0.74%7,10026億8156万+2.04%-157.64
06/07412412404404-0.74%13,60027億162万+2.8%-158.82
06/06406407402407+0.74%6,00027億2169万+3.83%-160
06/05405405403404+0.25%8,40027億162万+3.32%-158.82
06/02398403398403+1%8,60026億9494万+3.33%-158.43
06/01396400396399+0.76%5,60026億6819万+2.57%-156.86
05/31400400396396-1%5,30026億4813万+1.8%-155.68
05/30398400396400+0.5%4,00026億7488万+3.09%-157.25
05/293963983963980%2,00026億6150万+2.84%-156.46
05/26400400394398-0.25%8,80026億6150万+3.11%-156.46
05/25399400395399+1.01%4,60026億6819万+3.37%-156.86
05/243953993933950%11,80026億4144万+2.6%-155.28
05/233963963933950%6,10026億4144万+2.86%-155.28
05/22391396391395+1.28%18,00026億4144万+3.13%-155.28
05/19389390387390+1.04%7,20026億800万+2.09%-153.32
05/183863873863860%6,40025億8125万+1.05%-151.75
05/173893893863860%7,60025億8125万+1.05%-151.75
05/16385387385386-0.26%2,20025億8125万+1.31%-151.75
05/15382387382387+1.31%2,70025億8794万+1.57%-152.14
05/12385385382382-0.78%5,80025億5451万+0.53%-150.17
05/11386387385385+0.26%2,40025億7457万+1.32%-151.35
05/10385388384384-0.26%3,70025億6788万+1.05%-150.96
05/09385388384385+0.52%3,30025億7457万+1.05%-151.35
05/083863883833830%17,20025億6119万+0.52%-150.57
05/02380386380383-0.52%3,80025億6119万+0.52%-150.57
05/013843873823850%5,30025億7457万+1.05%-151.35
04/283873873843850%1,60025億7457万+1.05%-151.35
04/273853863843850%4,70025億7457万+0.79%-151.35
04/26383385382385+0.79%4,10025億7457万+0.79%-151.35
04/25380383380382+0.53%1,50025億5451万0%-150.17
04/24383383380380-0.52%3,00025億4113万-0.52%-149.39
04/21382382380382+0.26%2,40025億5451万0%-150.17
04/20378381378381+0.79%3,40025億4782万-0.26%-149.78
04/19380380378378+0.27%1,90025億2776万-1.05%-148.6
04/18377382377377+0.27%2,00025億2107万-1.31%-148.21
04/17374376373376+0.53%90025億1438万-1.57%-147.82
04/14370375370374+0.27%2,80025億101万-2.09%-147.03
04/133743773713730%5,10024億9432万-2.36%-146.64
04/12378378370373-2.61%12,10024億9432万-2.36%-146.64
04/11380386378383+0.79%2,10025億6119万+0.26%-150.57
04/10380380374380+2.15%1,80025億4113万-0.52%-149.39
04/07374374372372-0.53%5,30024億8763万-2.36%-146.24