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
08/31771778771775+0.65%6,10057億400万-1.27%7.970.69
08/30765777760770+1.05%15,50056億6720万-1.66%7.920.68
08/29747765741762-3.18%32,30056億832万-2.43%7.840.67
08/28817817786787-3.67%57,90057億9232万+1.03%8.090.7
08/25840844814817-2.51%28,80060億1312万+5.15%8.40.72
08/24812840810838+3.2%73,30061億6768万+8.41%8.620.74
08/23805812803812+1.12%16,60059億7632万+5.59%8.350.72
08/22796815791803+0.75%12,30059億1008万+4.83%8.260.71
08/21798805796797-0.99%6,90058億6592万+4.73%8.20.7
08/18804814794805-0.62%27,80059億2480万+6.48%8.280.71
08/17802835802810+1.25%40,70059億6160万+8%8.330.72
08/16787807781800+1.78%32,90058億8800万+7.67%8.230.71
08/15783790777786+1.29%8,50057億8496万+6.5%8.080.69
08/14768793766776-0.13%13,10057億1136万+6.01%7.980.69
08/10812812763777-4.31%31,20057億1872万+6.88%7.990.69
08/098128187908120%28,00059億7632万+12.47%8.350.72
08/088238268108120%21,70059億7632万+13.41%8.350.72
08/07792820792812+2.53%52,90059億7632万+14.53%8.350.72
08/04760793760792+3.8%63,90058億2912万+12.82%8.150.7
08/03745765741763+2.14%28,00056億1568万+9.47%7.850.67
08/02745750740747+0.67%18,30054億9792万+7.95%7.680.66
08/01742749742742+0.54%8,80054億6112万+7.85%7.630.66
07/31743743735738-0.81%4,90054億3168万+7.89%7.590.65
07/28743744732744+0.4%17,50054億7584万+9.41%7.650.66
07/27735745729741+0.82%21,60054億5376万+9.78%7.620.66
07/26720735720735+2.08%12,60054億960万+9.54%7.560.65
07/257167297117200%10,30052億9920万+7.78%7.40.64
07/24716729709720-0.69%13,90052億9920万+8.43%7.40.64
07/21730730717725-0.14%12,00053億3600万+9.68%7.460.64
07/20736742712726-1.76%28,60053億4336万+10.5%7.470.64
07/19719747715739+3.21%39,70054億3904万+13.34%7.60.65
07/18694735693716+2.73%58,00052億6976万+10.49%7.360.63
07/14687697675697+5.93%62,30051億2992万+8.23%7.170.62
07/13657659654658+1.23%2,70048億4288万+2.49%6.770.58
07/12658658650650-1.22%3,00047億8400万+1.56%6.680.57
07/11658659651658+0.46%8,00048億4288万+2.97%6.770.58
07/106556606556550%3,40048億2080万+2.66%6.740.58
07/07653655646655+0.31%3,30048億2080万+2.83%6.740.58
07/06645653645653+0.31%90048億608万+2.67%6.720.58
07/05649656649651+1.09%22,40047億9136万+2.68%6.70.58
07/04650650644644-0.92%5,30047億3984万+1.74%6.620.57
07/03649652644650+1.25%8,10047億8400万+2.69%6.680.57
06/30651658640642-2.28%9,60047億2512万+1.58%6.60.57
06/29640661640657+2.66%15,30048億3552万+3.96%6.760.58
06/28645660640640-0.47%20,20047億1040万+1.43%6.580.57
06/27640645631643+0.47%2,30047億3248万+1.74%6.610.57
06/26637643637640+0.63%7,90047億1040万+1.43%6.580.57
06/23633636630636+0.16%3,40046億8096万+0.95%6.540.56
06/226356356356350%50046億7360万+0.95%6.530.56
06/21640640630635-1.4%3,30046億7360万+1.28%6.530.56
06/20645645636644+0.63%3,50047億3984万+2.88%6.620.57
06/19630640630640+1.75%5,60047億1040万+2.56%6.580.57
06/16624631623629+0.64%2,10046億2944万+1.13%6.470.56
06/15629630619625+1.46%3,70046億+0.64%6.430.55
06/14632632615616-0.96%10,80045億3376万-0.65%6.340.54
06/13623639622622-1.11%7,10045億7792万+0.48%6.40.55
06/12623646620629-0.47%5,10046億2944万+1.78%6.470.56
06/09630647630632+0.48%6,50046億5152万+2.43%6.50.56
06/08630640621629+0.8%4,00046億2944万+2.28%6.470.56
06/07627630624624-0.48%2,70045億9264万+1.79%6.420.55
06/066286456276270%5,00046億1472万+2.45%6.450.55
06/05625627621627+0.32%2,80046億1472万+2.79%6.450.55
06/02632636620625+0.81%10,10046億+2.8%6.430.55
06/01621625617620-0.32%10,50045億6320万+2.31%6.380.55
05/31635635622622-1.74%3,20045億7792万+2.98%7.090.61
05/30638638631633-0.78%1,10046億5888万+4.98%7.220.62
05/296406486366380%3,90046億9568万+6.33%7.280.63
05/266406406316380%1,00046億9568万+6.69%7.280.63
05/25645645611638-0.62%16,80046億9568万+7.23%7.280.63
05/24635658635642+1.42%33,50047億2512万+8.26%7.320.63
05/23619633619633+2.26%32,80046億5888万+7.29%7.220.62
05/22591619590619+3.17%26,90045億5584万+5.45%7.060.61
05/19600607596600+0.33%7,80044億1600万+2.56%6.840.59
05/18590598590598-0.33%2,10044億128万+2.57%6.820.59
05/17603603596600-0.33%1,80044億1600万+3.09%6.840.59
05/16592602590602+3.44%3,80044億3072万+3.79%6.870.59
05/15597600580582-2.51%7,20042億8352万+0.87%6.640.57
05/12604604594597-1%2,60043億9392万+3.65%6.810.59
05/11604604600603+0.33%2,40044億3808万+5.05%6.880.59
05/10602603601601+0.33%4,00044億2336万+4.89%6.850.59
05/09593601590599+1.18%11,50044億864万+4.54%6.830.59
05/08589592588592+0.85%6,10043億5712万+3.5%6.750.58
05/02582587582587+0.69%3,80043億2032万+2.62%6.690.58
05/01587587583583+0.17%90042億9088万+2.1%6.650.57
04/28582590582582+0.17%8,80042億8352万+1.93%6.640.57
04/275815815815810%40042億7616万+1.75%6.630.57
04/265825825815810%90042億7616万+1.75%6.630.57
04/25575581575581+0.35%5,10042億7616万+1.75%6.630.57
04/24580582576579+0.17%3,20042億6144万+1.4%6.60.57
04/21576578576578+0.17%2,60042億5408万+1.05%6.590.57
04/20576577575577+0.7%3,90042億4672万+0.87%6.580.57
04/19576576573573-0.35%90042億1728万+0.17%6.530.56
04/185765765755750%3,90042億3200万+0.35%6.560.56
04/17573577570575+0.35%7,40042億3200万+0.35%6.560.56
04/14558577558573+2.5%12,40042億1728万0%6.530.56
04/135595595595590%10041億1424万-2.61%6.380.55
04/12565565555559+0.36%1,90041億1424万-2.78%6.380.55
04/11568568555557-1.94%1,50040億9952万-3.3%6.350.55
04/10545568543568+2.71%8,90041億8048万-1.56%6.480.56
04/07537555537553+3.56%4,30040億7008万-3.99%6.310.54