株価チャート

2017/03/31~2017/08/31

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, 株式分割 1→2
2017
08/31767772767772+0.72%1,00022億3957万-6.99%10.640.43
08/30792792767767-2.42%6,40022億2361万-8.2%10.560.43
08/29777788766786-7.04%20,60022億7873万-6.49%10.820.44
08/28835846835845+1.2%7,20024億5134万+0.12%11.640.48
08/25814838814835+1.46%6,20024億2233万-1.3%11.50.47
08/24815823815823-0.3%4,40023億8752万-3.06%11.340.46
08/23826827809826-0.48%5,20023億9477万-3.11%11.370.46
08/22826830826830+0.55%1,40024億637万-2.98%11.430.47
08/21835835825825-1.79%80023億9332万-3.73%11.370.46
08/18815847806840+3.07%6,00024億3684万-2.1%11.570.47
08/17810815810815+0.68%1,20023億6431万-4.79%11.230.46
08/16808810806810+0.56%3,20023億4835万-5.32%11.150.46
08/15807811805805-0.31%4,20023億3530万-5.85%11.090.45
08/14825825805808-3.29%6,60023億4255万-5.56%11.130.45
08/108358378358350%1,40024億2233万-2.22%11.50.47
08/09839840835835-0.42%1,60024億2233万-2.11%11.50.47
08/08840842838839-0.12%2,80024億3248万-1.47%11.550.47
08/07835840835840+0.54%1,60024億3538万-1.12%11.570.47
08/04852852835835-2.34%7,00024億2233万-1.53%11.50.47
08/03851855850855+0.06%1,40024億8035万+1.06%11.780.48
08/02850855850855+0.23%1,40024億7890万+1.24%11.770.48
08/01839860839853+1.97%4,20024億7310万+1.25%11.750.48
07/31875875836836-3.96%7,00024億2523万-0.48%11.520.47
07/28909910865871-4.45%8,20025億2532万+3.88%11.990.49
07/27905917905911+1.62%3,80026億4281万+9.23%12.550.51
07/26899907897897+1.24%4,00026億74万+8.14%12.350.5
07/25900900886886+0.23%2,40025億6883万+7.59%12.20.5
07/24906906876884-2.48%6,80025億6303万+8.01%12.170.5
07/21915915906906-0.71%3,20026億2830万+11.44%12.480.51
07/20899913890913+1.5%3,40026億4716万+13.07%12.570.51
07/19883899883899-0.11%1,60026億799万+12.23%12.390.51
07/18875900874900+2.92%4,40026億1090万+13.21%12.40.51
07/14835930819875+2.34%17,80025億3692万+10.7%12.050.49
07/13801855801855+8.72%16,00024億7890万+8.85%11.770.48
07/12800802786786-1.81%1,20022億8018万+0.64%10.830.44
07/11796801793801+0.5%2,40023億2225万+2.63%11.030.45
07/10797797797797-0.31%2,00023億1064万+2.38%10.970.45
07/078008027997990%1,20023億1789万+2.96%11.010.45
07/067997997997990%40023億1789万+3.23%11.010.45
07/04800800798799-0.06%1,20023億1789万+3.5%11.010.45
07/03800800800800+1.14%2,00023億1934万+3.7%11.010.45
06/30790791775791-0.57%3,00022億9324万+2.8%10.890.44
06/29796796795795-0.13%80023億629万+3.65%10.950.45
06/28801801796796-0.87%2,20023億919万+3.92%10.970.45
06/278038037988030%1,00023億2950万+5.1%11.060.45
06/26804804797803-0.06%3,20023億2950万+5.52%11.060.45
06/23796805794804+1.71%1,60023億3095万+6%11.070.45
06/22775790775790+1.94%1,60022億9179万+4.77%10.880.44
06/21771783768775+0.98%2,80022億4827万+3.2%10.680.44
06/20768768768768+0.33%80022億2651万+2.47%10.570.43
06/19760765760765+0.66%2,40022億1926万+2.41%10.540.43
06/16760760760760+0.13%60022億476万+2.01%10.470.43
06/15759759759759-0.07%40022億185万+2.15%10.460.43
06/14754760754760+0.73%1,00022億330万+2.5%10.460.43
06/13755755754754-0.13%1,00021億8735万+2.03%10.390.42
06/12754760754755+0.2%80021億9025万+2.44%10.40.42
06/09755755754754-0.53%80021億8590万+2.52%10.380.42
06/087587587587580%20021億9750万+3.48%10.440.43
06/077587587587580%40021億9750万+3.77%10.440.43
06/05758758758758+1.68%60021億9750万+4.2%10.440.43
06/02765765745745-0.53%6,80021億6124万+2.9%10.260.42
06/01752752745749-0.4%2,20021億7284万+3.74%10.320.42
05/31753759752752-1.18%1,80021億8155万+4.59%10.360.42
05/30758761758761+0.46%40022億766万+6.28%10.480.43
05/29761761758758-0.33%1,60021億9750万+6.39%10.440.43
05/26757760757760+1.27%1,60022億476万+7.19%10.470.43
05/25756758751751+0.07%1,80021億7720万+6.3%10.340.42
05/24749759749750+0.2%4,80021億7575万+6.69%10.330.42
05/23749750741749+1.49%3,20021億7139万+6.93%10.310.42
05/22723740723738+3.29%7,40021億3948万+5.66%10.160.42
05/19716716714714+0.07%60020億7131万+2.73%9.840.4
05/18720720712714-0.9%80020億6986万+2.96%9.830.4
05/177237237207200%60020億8872万+4.05%9.920.41
05/16715720710720+0.63%3,60020億8872万+4.2%9.920.41
05/15715716709716-0.07%1,40020億7566万+3.7%9.860.4
05/12716716715716+0.42%1,20020億7711万+3.92%9.860.4
05/11712713712713+0.71%60020億6841万+3.78%9.820.4
05/10713713708708-0.7%1,60020億5390万+3.21%9.750.4
05/09715715703713+1.86%2,40020億6841万+4.24%9.820.4
05/08709715699700+0.43%3,00020億3070万+2.64%9.640.39
05/02699702696697+0.87%1,40020億2199万+2.35%9.60.39
05/01701701691691+0.07%2,60020億459万+1.62%9.520.39
04/28691691691691+0.44%20020億314万+1.69%9.510.39
04/276946946886880%1,00019億9443万+1.4%9.470.39
04/266886886886880%20019億9443万+1.55%9.470.39
04/25686688686688+1.1%1,20019億9443万+1.7%9.470.39
04/24676680676680+0.74%80019億7268万+0.74%9.370.38
04/206756756756750%20019億5817万+0.15%9.30.38
04/17675675675675-0.07%20019億5817万+0.3%9.30.38
04/146766766766760%1,60019億5962万+0.52%9.310.38
04/13683683676676-2.53%80019億5962万+0.52%9.310.38
04/12681693678693+2.21%1,20020億1039万+3.28%9.550.39
04/116786786786780%60019億6687万+1.19%9.340.38
04/10698698678678+1.73%2,20019億6687万+1.35%9.340.38
04/07665667665667+0.23%60019億3351万-0.37%9.180.38
04/06699699665665-4.93%5,00019億2916万-0.6%9.160.37
04/05700700700700+2.19%60020億2924万+4.72%9.640.39
04/04700700685685-2.14%1,60019億8573万+2.62%9.430.39
04/03696701676700+1.82%5,00020億2924万+5.03%9.640.39
03/31680687680687+2.16%2,20019億9298万+3.46%9.460.39