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
08/311,6511,6541,6451,645-0.6%2,90076億9697万-3.24%14.971.81
08/301,6501,6551,6421,655+0.06%2,70077億4376万-2.93%15.061.82
08/291,6541,6571,6451,654-1.19%6,90077億3908万-3.27%15.051.82
08/281,6651,6881,6651,674-0.36%10,20078億3266万-2.39%15.231.84
08/251,6571,6801,6521,680+1.39%8,30078億6073万-2.27%15.291.85
08/241,6581,6871,6501,657-0.78%6,40077億5311万-3.89%15.081.82
08/231,6631,6701,6611,670+1.09%2,00078億1394万-3.36%15.21.84
08/221,6501,6621,6501,652-0.9%5,20077億2972万-4.62%15.031.82
08/211,6671,6671,6531,6670%3,80077億9990万-4.09%15.171.84
08/181,6981,6981,6641,667-2.23%3,00077億9990万-4.42%15.171.84
08/171,7001,7071,6801,705+0.18%5,00079億7771万-2.52%15.511.88
08/161,6801,7021,6801,702+0.89%3,50079億6367万-2.91%15.491.87
08/151,6691,6961,6661,687+1.81%4,90078億9348万-3.82%15.351.86
08/141,6501,6681,6301,657-1.31%8,50077億5311万-5.58%15.081.82
08/101,6601,6791,6501,679+0.54%13,40078億5605万-4.55%15.281.85
08/091,7031,7141,6581,670-1.88%8,00078億1394万-5.11%15.21.84
08/081,7301,7301,6951,702-1.33%9,70079億6367万-3.41%15.491.87
08/071,7151,7251,7001,725-0.17%8,10080億7129万-2.38%15.71.9
08/041,6991,7381,6951,728-0.63%11,80080億8532万-2.43%15.721.9
08/031,7711,7711,6801,739-1.47%8,10081億3679万-1.86%15.821.92
08/021,6801,7661,6801,765+2.62%13,90082億5845万-0.17%16.061.94
08/011,7661,7661,6571,720-1.94%21,50080億4789万-2.49%15.651.89
07/311,8451,8451,7111,754-3.09%16,30082億698万-0.51%15.961.93
07/281,8671,8701,8051,810-1.36%22,10084億6900万+3.02%16.471.99
07/271,8171,8701,8171,835+3.09%34,30085億8598万+4.74%16.72.02
07/261,7971,7971,7681,780+0.51%5,10083億2863万+1.89%16.21.96
07/251,8001,8001,7541,771+0.17%13,30082億8652万+1.61%16.111.95
07/241,8001,8001,7681,768-1.45%7,10082億7248万+1.84%16.091.95
07/211,7941,7951,7751,794-0.33%6,70083億9414万+4.06%16.321.98
07/201,7481,8001,7401,800+2.86%18,40084億2221万+5.39%16.381.98
07/191,7751,7941,7351,750-1.46%12,50081億8826万+3.31%15.921.93
07/181,7411,8001,7001,776-1.44%54,60083億992万+5.53%16.161.96
07/141,8201,8201,8021,802-0.77%24,80084億3157万+7.9%16.41.98
07/131,8051,8201,7951,816+1.06%30,80084億9708万+9.6%16.522
07/121,8131,8301,7911,797+0.22%19,40084億818万+9.24%16.351.98
07/111,7491,8001,7401,793+3.58%24,50083億8946万+9.93%16.311.97
07/101,7311,7531,7291,731+0.35%18,60080億9936万+7.05%15.751.91
07/071,7161,7551,7151,725-1.03%9,80080億7129万+7.21%15.71.9
07/061,7101,7801,7101,743+2.11%13,40081億5551万+8.8%15.861.92
07/051,6911,7071,6711,707-1.39%17,40079億8707万+7.22%15.531.88
07/041,8101,8101,7251,731-4.89%19,20080億9936万+9.49%15.751.91
07/031,8211,8461,7881,820+0.33%20,20085億1579万+15.92%16.562
06/301,7401,8281,7281,814+2.83%45,40084億8772万+16.66%16.512
06/291,6541,7691,6541,764+7.63%48,30082億5377万+14.77%16.051.94
06/281,6561,6821,6101,639-1.8%12,90076億6889万+7.76%14.911.81
06/271,6991,6991,6381,669-0.48%12,70078億926万+10.46%15.191.84
06/261,6191,6891,6161,677+3.97%15,20078億4669万+11.8%15.261.85
06/231,6901,7001,6051,613-4.56%34,80075億4724万+8.33%14.681.78
06/221,7501,7661,6611,690-1.34%32,50079億752万+14.34%15.381.86
06/211,6641,7141,6221,713+2.57%35,10080億1514万+17.01%15.591.89
06/201,6001,6701,5841,670+5.16%51,90078億1394万+15.17%15.21.84
06/191,5351,5921,5101,588+7.95%40,90074億3026万+10.28%14.451.75
06/161,4261,4851,4231,471+4.1%14,10068億8282万+2.72%13.381.62
06/151,4471,4471,3861,413-2.35%28,60066億1144万-1.12%12.861.56
06/141,4711,4711,4311,447-1.16%6,70067億7052万+1.26%13.171.59
06/131,4441,4641,4311,464+1.31%5,20068億5007万+2.38%13.321.61
06/121,4791,4871,4401,445-2.82%9,80067億6116万+0.91%13.151.59
06/091,4931,4991,4721,487-1.13%11,10069億5768万+3.7%13.531.64
06/081,4791,5071,4631,504+2.87%16,40070億3723万+4.95%13.681.66
06/071,4381,4881,4361,462+1.18%5,50068億4071万+2.17%13.31.61
06/061,5071,5101,4451,445-5.43%27,10067億6116万+1.05%13.151.59
06/051,5601,5821,4991,528-1.42%20,80071億4952万+7.15%13.91.68
06/021,4831,5821,4831,550+4.73%40,60072億5246万+9.39%14.11.71
06/011,4411,4951,4291,480+2.28%22,40069億2493万+5.11%13.471.63
05/311,4411,4701,4231,447+0.63%25,00067億7052万+3.36%13.171.59
05/301,4521,4521,4001,438-0.69%18,10067億2841万+3.16%13.081.58
05/291,3881,5221,3881,448+5.39%44,30067億7520万+4.32%13.181.59
05/261,3601,3901,3601,374+1.25%14,60064億2895万-0.65%12.51.51
05/251,3821,4101,3551,357-2.02%22,30063億4941万-1.81%12.351.49
05/241,4081,4101,3851,385-1.42%12,70064億8042万+0.36%12.61.53
05/231,4101,4241,3821,405-0.28%20,50065億7400万+2.48%12.781.55
05/221,3601,4091,3531,409+5.31%16,00065億9272万+3.53%12.821.55
05/191,3511,3511,3301,338+0.07%9,20062億6051万-0.89%12.171.47
05/181,3281,3431,3211,337-2.27%18,90062億5583万-0.52%12.171.47
05/171,3891,4011,3671,368-2.56%13,70064億88万+2.24%12.451.51
05/161,4101,4201,4041,404-0.14%2,40065億6933万+5.56%12.781.55
05/151,3681,4181,3681,406+2.03%8,10065億7868万+6.52%12.791.55
05/121,4161,4181,3611,378-2.27%13,30064億4767万+5.03%12.541.52
05/111,4511,4521,4041,410-4.73%24,90065億9740万+8.05%12.831.55
05/101,4881,5001,4611,480-1.73%24,60069億2493万+13.93%13.471.63
05/091,5001,5131,4931,506+0.87%14,60070億4658万+16.93%13.71.66
05/081,4801,5191,4521,493+1.56%36,80069億8576万+17.01%13.581.64
05/021,4371,4741,4371,470+1.38%22,80068億7814万+16.21%13.381.62
05/011,4801,4801,3871,450+1.19%35,20067億8456万+15.72%13.191.6
04/281,3511,4361,3511,433+6.38%50,90067億502万+15.29%13.041.58
04/271,3021,3621,3021,347+2.51%21,80063億262万+9.07%12.261.48
04/261,3311,3311,3101,314-0.53%10,40061億4821万+6.83%11.961.45
04/251,2851,3311,2851,321+3.04%19,90061億8097万+7.75%12.021.45
04/241,2931,3041,2721,282-0.85%12,00059億9849万+5%11.671.41
04/211,2901,3331,2901,293-0.84%11,40060億4995万+6.24%11.771.42
04/201,3041,3371,2621,3040%29,30061億142万+7.5%11.871.44
04/191,3301,3401,2831,304-3.34%38,60061億142万+7.95%11.871.44
04/181,3411,3921,3201,349+2.59%114,40063億1198万+12.14%12.271.49
04/171,2501,3601,2351,315+13.36%158,70061億5289万+9.95%11.971.45
04/141,1351,1901,1331,160+0.78%25,10054億2765万-2.6%10.551.28
04/131,1111,1511,1111,151+0.96%10,10053億8554万-3.36%10.471.27
04/121,1731,1731,1351,140-3.72%16,80053億3407万-4.36%10.371.26
04/111,1951,1951,1791,184-0.5%2,80055億3994万-0.75%10.771.3
04/101,1701,2001,1701,190+2.23%13,70055億6802万-0.25%10.831.31
04/071,1531,1771,1341,164+1.13%19,20054億4636万-2.43%10.591.28