株価チャート

2017/04/06～2017/08/31

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
20183/1, 株式併合 10→1
2017
08/312,4102,4602,4002,400-0.41%3,50027億8880万-4.15%16.221.69
08/302,4202,4402,4002,410-0.82%2,00028億42万-3.98%16.281.69
08/292,4002,4702,3802,430-2.8%9,40028億2366万-3.38%16.421.71
08/282,5302,5502,5002,500-1.19%16,10029億500万-0.75%16.891.76
08/252,5302,5302,5202,530+0.4%2,20029億3986万+0.4%17.091.78
08/242,5202,5302,5102,520+0.4%1,00029億2824万-0.04%17.031.77
08/232,5202,5202,5102,510-0.4%2,10029億1662万-0.48%16.961.76
08/222,5202,5202,5002,5200%1,50029億2824万-0.12%17.031.77
08/212,5002,5202,5002,520+0.4%1,20029億2824万-0.16%17.031.77
08/182,5202,5202,5002,510-0.4%1,00029億1662万-0.59%16.961.76
08/172,5002,5202,4902,520+1.2%1,60029億2824万-0.24%17.031.77
08/162,4902,5002,4902,4900%1,20028億9338万-1.5%16.821.75
08/152,4802,4902,4702,490+0.4%2,70028億9338万-1.62%16.821.75
08/142,4902,4902,4802,480-0.8%2,70028億8176万-2.13%16.761.74
08/102,5102,5202,4902,500-0.4%3,60029億500万-1.46%16.891.76
08/092,5202,5202,5002,510-0.4%1,70029億1662万-1.06%16.961.76
08/082,5202,5302,5202,5200%1,20029億2824万-0.63%17.031.77
08/072,5102,5202,5102,5200%1,70029億2824万-0.59%17.031.77
08/042,5202,5202,5102,5200%60029億2824万-0.51%17.031.77
08/032,5202,5202,5102,5200%80029億2824万-0.4%17.031.77
08/022,4902,5202,4902,5200%1,10029億2824万-0.32%17.031.77
08/012,5402,5402,4802,520-0.79%6,10029億2824万-0.2%17.031.77
07/312,5502,5502,5402,540-0.39%1,10029億5148万+0.67%17.161.78
07/282,5602,5602,5402,5500%2,00029億6310万+1.19%17.231.79
07/272,5302,5602,5302,5500%2,50029億6310万+1.35%17.231.79
07/262,5402,5602,5402,550+0.79%4,10029億6310万+1.47%17.231.79
07/252,5202,5302,5202,5300%1,40029億3986万+0.76%17.091.78
07/242,5202,5302,5102,530-0.39%1,50029億3986万+0.84%17.091.78
07/212,5302,5402,5202,540-0.39%1,80029億5148万+1.32%17.161.78
07/202,5202,5502,5202,550+0.39%2,10029億6310万+1.8%17.231.79
07/192,5302,5402,5202,540+0.4%1,40029億5148万+1.52%17.161.78
07/182,5402,5402,5102,530-0.78%2,60029億3986万+1.2%17.091.78
07/142,5402,5502,5402,550+0.39%70029億6310万+2.12%17.231.79
07/132,5402,5402,5302,5400%1,20029億5148万+1.93%17.161.78
07/122,5502,5702,5402,540-1.17%3,10029億5148万+2.09%17.161.78
07/112,5702,5802,5602,5700%2,70029億8634万+3.55%17.361.81
07/102,5702,5702,5402,570+0.39%1,90029億8634万+3.84%17.361.81
07/072,5602,5802,5202,560+0.39%3,20029億7472万+3.64%17.31.8
07/062,5202,5702,5202,550+1.59%4,60029億6310万+3.32%17.231.79
07/052,5002,5102,4902,510+0.8%1,90029億1662万+1.95%16.961.76
07/042,4702,5002,4702,490+0.4%4,30028億9338万+1.3%16.821.75
07/032,4702,5002,4702,480+0.4%3,40028億8176万+1.02%16.761.74
06/302,4602,4702,4502,470+0.41%1,00028億7014万+0.78%16.691.74
06/292,4702,4702,4502,4600%1,00028億5852万+0.57%16.621.73
06/282,4502,4602,4502,460+0.82%70028億5852万+0.78%16.621.73
06/272,4602,4602,4402,440-1.21%60028億3528万+0.08%16.491.71
06/262,4502,4702,4202,4700%3,80028億7014万+1.48%16.691.74
06/222,4502,4702,4302,470+1.23%1,40028億7014万+1.65%16.691.74
06/212,5002,5002,4302,440-2.01%3,30028億3528万+0.54%16.491.71
06/202,4802,5002,4802,4900%1,00028億9338万+2.72%16.821.75
06/192,4802,4902,4802,4900%1,10028億9338万+2.89%16.821.75
06/162,4902,4902,4802,490+0.4%1,60028億9338万+3.06%16.821.75
06/152,4802,4802,4502,4800%2,60028億8176万+2.82%16.761.74
06/142,4902,4902,4702,4800%1,50028億8176万+2.99%16.761.74
06/132,4702,4902,4702,4800%2,40028億8176万+3.16%16.761.74
06/122,4702,5002,4702,480+0.81%1,80028億8176万+3.42%16.761.74
06/092,4402,4602,4402,460+1.23%1,40028億5852万+2.8%16.621.73
06/082,4302,4302,4202,4300%1,20028億2366万+1.84%16.421.71
06/072,4302,4402,3802,430+0.83%3,60028億2366万+2.1%16.421.71
06/062,4002,4202,4002,410+0.84%70028億42万+1.56%16.281.69
06/052,4502,4502,3802,390-2.45%3,20027億7718万+0.93%16.151.68
06/022,4902,5002,4302,450-1.61%7,30028億4690万+3.68%16.551.72
06/012,4302,5202,4002,490+2.89%9,20028億9338万+5.78%16.821.75
05/312,4202,4402,4002,420+0.41%2,00027億5565万+3.29%16.021.67
05/302,3902,4402,3802,4100%3,40027億4426万+3.21%15.951.66
05/292,3402,4202,3402,410+1.26%3,60027億4426万+3.57%15.951.66
05/262,3302,4002,3002,380+2.15%1,90027億1010万+2.59%15.751.64
05/252,3102,3302,3102,330-0.85%80026億5317万+0.78%15.421.6
05/242,3702,3702,3202,350-0.84%2,00026億7594万+1.91%15.561.62
05/232,3602,3702,3502,370+0.85%70026億9871万+3.09%15.691.63
05/222,3702,3702,3402,350-1.26%80026億7594万+2.53%15.561.62
05/192,3802,3802,3602,3800%70027億1010万+4.11%15.751.64
05/182,3702,3802,3502,3800%60027億1010万+4.34%15.751.64
05/172,3802,3802,3402,3800%70027億1010万+4.66%15.751.64
05/162,3802,3802,3502,3800%40027億1010万+4.89%15.751.64
05/152,3902,3902,3602,380-0.42%1,10027億1010万+5.12%15.751.64
05/122,3902,3902,3602,3900%1,00027億2149万+5.71%15.821.64
05/112,3802,4002,3602,390+0.42%1,20027億2149万+5.8%15.821.64
05/102,3302,3802,3302,380+2.15%2,20027億1010万+5.45%15.751.64
05/092,3702,3702,3302,330-1.27%70026億5317万+3.19%15.421.6
05/082,3602,3602,3102,360+3.51%1,00026億8733万+4.38%15.621.62
05/022,2802,2802,2802,280+0.44%20025億9623万+0.75%15.091.57
05/012,2802,3002,2702,270+0.44%80025億8484万+0.31%15.031.56
04/282,2902,2902,2602,260-1.31%1,30025億7346万-0.18%14.961.56
04/272,2602,2902,2602,290+1.33%50026億762万+1.06%15.161.58
04/262,2402,2602,2302,260+0.89%1,30025億7346万-0.26%14.961.56
04/252,2402,2402,2402,240+1.36%1,40025億5068万-1.28%14.831.54
04/242,2302,2302,1902,210-0.45%50025億1652万-2.81%14.631.52
04/212,2002,2202,1802,220+0.45%1,20025億2791万-2.55%14.691.53
04/202,2002,2102,1902,210-0.45%1,50025億1652万-3.28%14.631.52
04/192,1902,2302,1802,220+0.91%90025億2791万-3.14%14.691.53
04/182,1902,2002,1902,200+0.92%1,50025億514万-4.47%14.561.51
04/172,1502,1802,1402,180+0.93%1,00024億8236万-5.87%14.431.5
04/142,1702,1902,1402,160-2.26%2,80024億5959万-7.18%14.31.49
04/132,1902,2102,1502,210+0.45%2,80025億1652万-5.43%14.631.52
04/122,2102,2102,2002,200-1.79%2,80025億514万-6.06%14.561.51
04/112,2302,2402,2202,240+1.36%1,40025億5068万-4.64%14.831.54
04/102,2402,2702,2102,210-1.78%1,60025億1652万-6.16%14.631.52
04/072,2202,2802,2202,250-0.88%2,90025億6207万-4.58%14.891.55
04/062,3002,3002,2002,270-1.3%2,70025億8484万-3.77%15.031.56