株価チャート

2017/04/17～2017/09/08

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
09/082,4542,5102,4252,452-0.53%99,300276億6738万-4.92%77.286.75
09/072,5042,5332,4282,465+0.41%107,100278億1407万-4.35%77.696.79
09/062,4652,5902,4482,455-2.19%193,900277億123万-4.7%77.386.76
09/052,6722,6872,5072,510-5.28%151,100283億2183万-2.52%79.116.91
09/042,7552,7602,6362,650-5.12%154,700299億154万+2.87%83.527.3
09/012,7822,8272,7622,793+0.98%120,900315億1509万+8.47%88.037.69
08/312,7702,7742,6962,766+1.5%122,600313億890万+7.58%87.457.64
08/302,7002,7742,6652,725+2.99%146,200308億4482万+6.16%86.167.53
08/292,6142,6912,6142,646-0.68%70,900299億5060万+3.4%83.667.31
08/282,7402,7402,6532,664-0.41%73,600301億5434万+4.39%84.237.36
08/252,6502,6822,6202,675+1.63%108,100302億7886万+5.11%84.587.39
08/242,5982,6622,5892,632+1.31%70,700297億9213万+3.66%83.227.27
08/232,5902,6402,5702,598+0.81%92,500294億728万+2.57%82.147.18
08/222,4852,5992,4852,577+3.2%77,500291億6957万+2.18%81.487.12
08/212,5382,5612,4902,497-1.58%55,600282億6404万-1.34%78.956.9
08/182,5692,5862,5152,537-3.35%81,200287億1681万-0.16%80.217.01
08/172,5892,6682,5892,625+1.51%137,300297億1290万+2.82%837.25
08/162,5162,6042,4672,586+2.78%101,800292億7145万+1.06%81.767.15
08/152,4802,5262,4312,516+1.74%111,600284億7910万-1.95%79.556.95
08/142,4702,4902,4382,473-1.94%64,500279億9238万-3.89%78.196.83
08/102,5672,6022,5052,522-2.85%77,200285億4702万-2.29%79.746.97
08/092,5702,6172,5442,596+0.31%112,400293億8464万+0.43%82.087.17
08/082,5332,5882,5202,588+2.98%121,800292億9408万+0.04%81.837.15
08/072,4202,5382,4092,513+3.97%128,300284億4514万-3.05%79.466.94
08/042,3792,4272,3642,417+0.67%111,100273億5850万-7.11%76.426.68
08/032,4652,4922,3862,401-1.4%168,000271億7739万-8.25%75.916.63
08/022,4102,4562,4002,435+0.21%179,200275億6225万-7.45%76.996.73
08/012,5382,5622,4022,430-4.14%227,900275億565万-8.16%76.836.71
07/312,6222,6222,5062,535-3.87%131,400286億9417万-4.7%80.157.01
07/282,7202,7232,6112,637-2.04%149,500298億4873万-1.12%83.387.29
07/272,6402,7472,6402,692+1.55%284,300304億7128万+0.79%85.127.44
07/262,5812,6582,5442,651+4.37%229,400300億719万-0.75%83.827.33
07/252,4952,5562,4762,540+2.63%211,700287億5076万-4.9%80.317.02
07/242,4882,5252,4612,475-0.48%214,000280億1502万-7.41%78.256.84
07/212,4942,5672,4732,487-1.19%251,800280億2351万-6.85%78.286.84
07/202,4992,5282,4362,517+1.33%325,100283億6155万-5.52%79.226.92
07/192,3242,5202,3242,484+6.75%732,400279億8971万-6.58%78.186.83
07/182,2942,4082,2942,327-16.71%1,243,400262億2063万-12.32%73.246.4
07/142,7412,8092,7302,794+1.34%157,200314億8279万+5.2%87.947.69
07/132,8502,8552,7342,757-2.51%186,700310億6587万+4.39%86.787.58
07/122,7972,8472,7712,828+1.69%212,600318億6590万+7.65%89.017.78
07/112,7652,7912,7362,781+0.62%142,500313億3630万+6.67%87.537.65
07/102,7002,7672,6532,764+3.52%203,300311億4475万+6.76%877.6
07/072,6692,6922,6272,670-0.37%103,400300億8556万+3.61%84.047.34
07/062,6702,7102,6432,680+1.98%155,300301億9824万+4.36%84.357.37
07/052,6342,6432,5692,628-0.42%214,800296億1230万+2.62%82.727.23
07/042,7562,7602,6112,639-3.23%161,700297億3625万+3.25%83.067.26
07/032,7852,7952,6872,727-1.3%165,300307億2783万+6.9%85.837.5
06/302,7062,7722,6752,763-0.58%168,200311億3348万+8.74%86.977.6
06/292,7312,7862,6472,779+0.91%217,800313億1377万+10.02%87.477.64
06/282,7712,8552,7402,754-2.03%268,200310億3207万+9.68%86.687.58
06/272,8052,8182,7612,811+0.9%155,600316億7434万+12.48%88.487.73
06/262,7202,8152,6982,786+2.8%223,600313億9264万+12.16%87.697.66
06/232,7652,7972,6492,710-0.99%330,400305億3628万+9.67%85.37.45
06/222,6962,7382,6442,737+1.94%213,900308億4051万+11.21%86.157.53
06/212,6402,7122,6152,685+1.17%221,400302億5458万+9.64%84.517.39
06/202,6682,6802,5822,654+2.79%292,400299億527万+8.73%83.537.3
06/192,4492,5832,4422,582+7.63%406,700290億9397万+6.04%81.277.1
06/162,3902,4102,3472,399+2%116,400270億3193万-1.44%75.516.6
06/152,3912,3912,3372,352-1.3%109,800265億233万-3.53%74.036.47
06/142,3952,3952,3562,383+1.19%102,100268億5164万-2.58%756.56
06/132,3342,3622,3102,355-0.72%94,800265億3614万-3.96%74.126.48
06/122,4502,4572,3452,372-2.59%162,400267億2769万-3.93%74.666.52
06/092,4032,4422,4002,435+1.84%130,500274億3758万-1.97%76.646.7
06/082,4002,4562,3802,391+2.57%277,900269億4178万-4.25%75.266.58
06/072,2952,3442,2762,331+0.21%188,400262億6570万-7.24%73.376.41
06/062,5152,5152,3162,326-6.4%392,600262億936万-8.1%73.216.4
06/052,4442,4932,4442,485+1.76%98,400280億98万-2.66%78.226.84
06/022,5202,5202,4372,442-1.93%137,500275億1645万-5.02%76.866.72
06/012,5002,5312,4532,490-0.72%122,200250億2549万-3.68%69.96.11
05/312,5372,5702,4852,508-0.63%133,300252億640万-3.28%70.416.15
05/302,5002,5552,4512,524+2.31%237,000253億6720万-3.03%70.866.19
05/292,3902,5042,3902,467+3.14%292,900247億9433万-5.59%69.266.05
05/262,3912,4052,3602,392-0.62%139,200240億4055万-8.91%67.155.87
05/252,4562,4562,3862,407-1.35%138,100241億9131万-8.79%67.575.91
05/242,4602,4742,4112,440+0.04%187,200245億2297万-7.89%68.55.99
05/232,4902,5492,4222,439-1.61%335,500245億1292万-8.17%68.475.98
05/222,4842,4982,4452,479+1.56%172,100249億1494万-6.91%69.596.08
05/192,4902,5202,4312,441-0.41%277,900245億3302万-8.37%68.535.99
05/182,3892,4712,3692,451-1.53%188,700246億3353万-8.27%68.816.01
05/172,5702,5802,4742,489-0.44%354,700250億1544万-7.27%69.886.11
05/162,5652,5802,4832,500-1.88%223,100251億2600万-7.2%70.186.13
05/152,4992,5552,4702,548+1.47%138,700256億841万-5.35%71.536.25
05/122,5502,5512,4822,511-1.3%167,100252億3655万-6.9%70.496.16
05/112,5882,6182,5352,544+0.08%234,500255億6821万-5.78%71.426.24
05/102,7502,7522,5322,542-8.46%654,500255億4811万-6.1%71.366.24
05/092,7482,8262,7412,777+1.06%220,600279億996万+2.47%77.966.81
05/082,7822,8152,7362,748-0.18%200,500276億1849万+1.82%77.156.74
05/022,8012,8082,7272,753-1.22%233,300276億6875万+2.23%77.296.75
05/012,7912,8002,7202,787-0.21%331,700280億1046万+3.95%78.246.84
04/282,8552,8832,7842,793-3.02%270,500280億7076万+4.8%78.416.85
04/272,9352,9562,8592,880-1.87%449,000289億4515万+8.68%80.857.07
04/262,8312,9882,8292,935+5.23%1,247,400294億9792万+11.6%82.47.2
04/252,7002,8132,6912,789+4.38%294,500280億3056万+7.15%78.36.84
04/242,7742,7842,6602,672-3.68%220,100268億5466万+3.45%75.016.56
04/212,8282,8312,7452,774-0.14%220,200278億7980万+8.06%77.886.81
04/202,8152,8552,7522,778-0.29%392,600279億2001万+9.33%77.996.82
04/192,6692,8192,6512,786+3.19%498,200280億41万+10.82%78.216.84
04/182,7202,7952,6692,700+1.24%726,100271億3608万+8.56%75.86.62
04/172,6002,6932,5652,667+2.07%257,200268億441万+8.24%74.876.54