株価チャート

2017/03/29～2017/08/22

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
08/228858938698840%86,800583億8037万+0.8%16.970.9
08/21867893862884+2.55%136,100583億8037万+1.03%16.970.9
08/18873873861862-1.37%53,000569億2746万-1.15%16.550.88
08/17867878865874+0.58%52,200577億1996万+0.34%16.780.89
08/16885888863869-1.25%77,900573億8975万+0.12%16.680.89
08/15911929874880-4.56%174,800581億1620万+1.85%16.90.9
08/14866934866922+5.73%297,100608億8993万+7.21%17.70.94
08/10868879866872+0.46%66,300575億8788万+2.47%16.740.89
08/09865877859868+0.58%70,300573億2371万+2.84%16.670.89
08/08882883858863-2.15%79,300569億9350万+3.23%16.570.88
08/07880894875882+1.26%65,200582億4829万+6.39%16.930.9
08/04874877856871+0.11%81,900575億2183万+6.09%16.720.89
08/03864875855870+1.52%101,700574億5579万+6.88%16.70.89
08/02883883851857-1.83%94,100565億9726万+6.2%16.450.88
08/01905913867873-5.01%191,600576億5392万+8.85%16.760.89
07/31861921859919+7.11%417,700606億9181万+15.45%17.640.94
07/28899899858858-3.6%632,500566億6330万+8.75%16.470.88
07/27878898866890+2.42%163,000587億7662万+13.67%17.090.91
07/26851885851869+1.88%207,700573億8975万+11.84%16.680.89
07/25904907842853-6.78%349,000563億3309万+10.49%16.380.87
07/24878915875915+3.16%231,900604億2764万+19.14%17.570.93
07/21881888857887+0.91%137,600585億7849万+16.56%17.030.91
07/20853881849879+2.69%193,000580億5016万+16.58%16.880.9
07/198568708378560%226,800565億3122万+14.59%16.440.87
07/18867876851856+2.27%264,400565億3122万+15.52%16.440.87
07/14825853825837+1.21%305,400552億7644万+14.03%16.070.85
07/13820831807827+0.85%181,900546億1602万+13.6%15.880.84
07/12802825787820+1.49%414,700541億5374万+13.57%15.740.84
07/11781814781808+3.59%404,500533億6124万+12.85%15.510.83
07/10766787760780+1.96%372,000515億1209万+9.86%14.980.8
07/07756794741765+9.13%996,100505億2147万+8.36%14.690.78
07/06709710682701+1.74%89,900462億9484万-0.14%13.460.72
07/05685696682689+0.58%65,500455億235万-1.71%13.230.7
07/04680687675685+1.93%62,600452億3818万-2%13.150.7
07/03696703666672-3.17%127,600443億7965万-3.72%12.90.69
06/30699705690694-1.14%39,400458億3255万-0.43%13.320.71
06/29693703689702+2.33%52,900463億6088万+0.86%13.480.72
06/28730742686686-6.16%131,200453億422万-1.15%13.170.7
06/27721736721731+0.97%50,500482億7607万+5.48%14.040.75
06/26737741723724-1.5%60,800478億1379万+4.78%13.90.74
06/23721738716735+1.94%58,900485億4024万+6.83%14.110.75
06/22734744720721-2.3%58,000476億1566万+5.26%13.840.74
06/21730749727738+0.68%58,600487億3836万+8.05%14.170.75
06/20760760732733-2.27%56,400484億816万+7.95%14.070.75
06/19749768737750+1.21%167,100495億3086万+10.95%14.40.77
06/16723752722741+2.63%118,600489億3648万+10.27%14.230.76
06/15714728712722+1.4%83,800476億8170万+7.92%13.860.74
06/14705731705712+0.99%116,700470億2129万+6.75%13.670.73
06/13685715684705+3.68%87,900465億5900万+6.17%13.540.72
06/12679684677680+0.59%48,000449億797万+2.72%13.060.69
06/09672680671676+0.75%45,300446億4381万+2.27%12.980.69
06/08673678667671-0.3%26,500443億1360万+1.67%12.880.69
06/076696776686730%35,500444億4569万+2.28%12.920.69
06/06675675670673+0.15%23,400444億4569万+2.44%12.920.69
06/05669675667672-0.59%25,100443億7965万+2.6%12.90.69
06/02668678661676+1.5%61,800446億4381万+3.36%12.980.69
06/01647668647666+2.94%52,700439億8340万+2.15%12.790.68
05/31645654642647-0.31%21,700427億2862万-0.46%12.420.66
05/30647651646649-0.46%28,200428億6070万0%12.460.66
05/29646659646652-1.51%34,400430億5882万+0.62%12.520.67
05/26657662657662-0.3%25,800437億1923万+2.32%12.710.68
05/25663668658664+0.15%40,600438億5132万+2.95%12.750.68
05/246636686556630%53,900437億8528万+3.11%12.730.68
05/23657665657663+0.3%20,500437億8528万+3.43%12.730.68
05/22656662652661+0.61%23,400436億5319万+3.28%12.690.68
05/19655658645657-0.15%31,200433億8903万+2.82%12.610.67
05/18656659653658+0.77%28,400434億5507万+3.13%12.630.67
05/17656656650653-0.76%19,300431億2486万+2.51%12.540.67
05/16658659654658+0.3%13,400434億5507万+3.46%12.630.67
05/15651662651656-0.46%21,800433億2299万+3.31%12.60.67
05/12653659652659+0.3%25,700435億2111万+3.94%12.650.67
05/11656658653657+0.15%12,200433億8903万+3.79%12.610.67
05/10658661652656-0.3%42,400433億2299万+3.8%12.60.67
05/09653660653658+0.77%27,200434億5507万+4.44%12.630.67
05/08642654642653+1.87%39,700431億2486万+3.65%12.540.67
05/02638643638641+0.94%28,700423億3237万+1.91%12.310.65
05/01633638614635+0.63%26,400419億3612万+0.95%12.190.65
04/28635636626631-0.47%18,700416億7196万+0.32%12.120.64
04/27630637629634+0.32%19,800418億7008万+0.79%12.170.65
04/26638638630632-0.16%20,400417億3800万+0.64%12.130.65
04/25625634625633+1.28%47,300418億404万+0.8%12.150.65
04/246356356216250%26,800412億7571万-0.48%120.64
04/21627628618625+0.48%23,300412億7571万-0.48%120.64
04/206236276176220%16,800410億7759万-0.96%11.940.64
04/19617629617622+0.48%20,000410億7759万-0.96%11.940.64
04/18625625618619+0.65%22,100408億7946万-1.43%11.890.63
04/17610618610615+0.16%20,100406億1530万-2.07%11.810.63
04/14618622608614-1.92%31,600405億4926万-2.23%11.790.63
04/13631634625626-1.11%33,400413億4175万-0.32%12.020.64
04/12632635630633-0.78%23,000418億404万+0.8%12.150.65
04/116406406346380%20,100421億3425万+1.59%12.250.65
04/10629642629638+1.43%33,500421億3425万+1.75%12.250.65
04/07622633622629+1.78%25,400415億3988万+0.32%12.080.64
04/06627630618618-1.75%28,000408億1342万-1.59%11.870.63
04/05633639628629-0.63%21,600415億3988万0%12.080.64
04/046316396266330%13,500418億404万+0.48%12.150.65
04/03628638622633+1.77%32,200418億404万+0.48%12.150.65
03/31635641622622-2.51%27,800410億7759万-1.43%11.940.64
03/30646646635638-1.24%14,200421億3425万+0.95%12.250.65
03/29639647634646+1.1%21,400426億6258万+2.38%12.40.66