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
08/31321333319329+3.13%240,70063億564万-2.37%-22.62
08/30327327318319-1.85%175,80061億1398万-5.34%-21.93
08/29320327317325-2.4%196,80062億2898万-3.56%-22.34
08/28337341320333-0.89%718,10063億8230万-1.19%-22.89
08/25344375334336-1.18%732,10064億3980万0%-23.1
08/24346346333340-2.02%184,00065億1647万+1.19%-23.37
08/23352353340347+3.27%398,70066億5063万+3.58%-23.85
08/22315346315336+7.35%471,70064億3980万+0.6%-23.1
08/21303315302313+0.64%276,20059億9898万-6.01%-21.52
08/18316318311311-2.2%88,70059億6065万-6.61%-21.38
08/17320324318318-1.55%115,10060億9481万-4.79%-21.86
08/16310323307323+4.19%181,60061億9064万-3.29%-22.2
08/15308315304310-1.9%390,40059億4148万-7.46%-21.31
08/14319326311316-3.66%257,00060億5648万-5.67%-21.72
08/10341345326328-5.48%379,70062億8647万-2.09%-22.55
08/09378379342347-10.57%613,50066億5063万+3.89%-23.85
08/08372389371388+4.58%540,80074億3644万+16.17%-26.67
08/07369382361371+2.49%494,90071億1062万+12.08%-25.5
08/04364372361362-2.69%347,70069億3812万+9.7%-24.88
08/03366401360372+3.05%1,905,80071億2978万+13.07%-25.57
08/02344362344361+3.14%341,30069億1895万+10.4%-24.82
08/013413563413500%457,80067億813万+7.03%-24.06
07/31327362324350+8.36%1,454,40067億813万+7.03%-24.06
07/283263263153230%142,10061億9064万-1.22%-22.2
07/27320328320323+0.62%109,60061億9064万-1.52%-22.2
07/26328328319321-0.93%151,90061億5231万-2.73%-22.07
07/25320327319324+1.89%92,50062億981万-2.41%-22.27
07/24321323314318+0.32%136,40060億9481万-4.79%-21.86
07/21318319316317-0.63%56,40060億7565万-5.65%-21.79
07/20318319315319+0.95%85,10061億1398万-5.34%-21.93
07/19319321314316-3.07%157,40060億5648万-6.78%-21.72
07/18314329314326+3.82%196,50062億4814万-4.4%-22.41
07/14322325312314-3.09%213,40060億1815万-8.72%-21.58
07/13328331323324-0.31%140,30062億981万-6.36%-22.27
07/12326331324325-0.91%191,30062億2898万-6.34%-22.34
07/11328329324328-0.61%134,10062億8647万-5.48%-22.55
07/10332332325330+2.48%180,90063億2481万-4.9%-22.68
07/07318322315322+1.58%132,90061億7148万-7.47%-22.13
07/06315320312317+0.96%195,80060億7565万-8.91%-21.79
07/05317321311314-3.38%261,60060億1815万-10.03%-21.58
07/04333333320325-1.52%249,10062億2898万-6.88%-22.34
07/03338342329330-2.08%213,80063億2481万-5.17%-22.68
06/30332345330337+0.3%364,00064億5897万-2.88%-23.17
06/29334338326336+1.82%357,10064億3980万-2.89%-23.1
06/28344346328330-5.17%466,80063億2481万-4.35%-22.68
06/27370370345348-1.69%591,10066億6980万+1.16%-23.92
06/26354359346354+1.14%358,90067億8479万+3.51%-24.33
06/23355366341350-2.51%543,00067億813万+3.24%-24.06
06/22378381356359-5.03%782,00068億8062万+6.53%-24.68
06/21357381357378+3.56%587,80072億4478万+12.84%-25.98
06/20368370356365-0.82%381,30069億9562万+9.94%-25.09
06/19351370345368+0.27%666,80070億5312万+11.85%-25.3
06/16353398349367+4.56%1,384,50070億3395万+12.58%-25.23
06/15353358344351-0.85%380,00067億2729万+9.01%-24.13
06/14370380351354-6.1%651,40067億8479万+10.63%-24.33
06/13410410368377-2.84%963,00072億2561万+18.55%-25.91
06/12397440382388+3.47%4,016,00074億3644万+23.57%-26.67
06/09350378350375+11.94%2,599,80071億8728万+20.97%-25.78
06/08328338325335+1.21%340,80064億2064万+9.12%-23.03
06/07337342327331-1.78%413,10063億4397万+8.52%-22.75
06/06365365334337-6.39%801,90064億5897万+11.22%-23.17
06/05332374327360+10.43%2,182,60068億9979万+19.6%-24.75
06/023303323213260%247,70062億4814万+9.4%-22.41
06/01326342321326+0.93%1,017,00062億4814万+9.76%-22.41
05/31304332303323+6.25%648,00061億9064万+9.49%-22.2
05/303043063023040%71,00058億2649万+3.4%-20.9
05/29307307302304-0.98%59,20058億2649万+3.4%-20.9
05/26300307300307+1.66%50,30058億8399万+4.42%-21.1
05/253043042993020%56,50057億8816万+3.07%-20.76
05/24298304298302+1.68%101,90057億8816万+3.42%-20.76
05/23299300296297-1%53,80056億9232万+2.06%-20.42
05/22307308300300+0.33%108,80054億5432万+3.09%-19.56
05/19296301295299+0.67%86,20054億3614万+2.75%-19.5
05/182922972912970%92,90053億9978万+2.06%-19.37
05/17290297290297+2.41%134,00053億9978万+1.71%-19.37
05/162892922882900%73,40052億7251万-0.68%-18.91
05/15290292287290+0.35%52,60052億7251万-1.36%-18.91
05/12294294288289-1.03%78,30052億5433万-2.03%-18.84
05/112932942902920%57,50053億887万-1.35%-19.04
05/10290294290292+0.69%55,50053億887万-1.68%-19.04
05/09291294289290-0.34%95,30052億7251万-3.01%-18.91
05/08295295288291+0.34%68,60052億9069万-3.32%-18.98
05/022902922872900%96,60052億7251万-3.97%-18.91
05/01290292287290+1.4%51,00052億7251万-4.29%-18.91
04/28291292286286-1.72%36,70051億9979万-5.92%-18.65
04/27288292285291+1.75%66,40052億9069万-4.59%-18.98
04/26286290283286+1.42%58,60051億9979万-6.54%-18.65
04/25282287281282-1.05%58,60051億2706万-8.14%-18.39
04/24299299285285-2.73%86,20051億8161万-7.77%-18.58
04/21300300292293-1.68%81,40050億2966万-5.79%-18.04
04/20301302292298-1.65%114,50051億1549万-4.79%-18.35
04/19285309285303+7.45%468,70052億132万-3.5%-18.65
04/182822862802820%121,50048億4083万-10.48%-17.36
04/17277283270282-2.08%267,80048億4083万-11.04%-17.36
04/14289299286288-0.35%126,80049億4383万-9.72%-17.73
04/13288293277289-1.7%183,70049億6100万-9.69%-17.79
04/12306306290294-5.47%201,50050億4683万-8.41%-18.1
04/11312313301311-0.96%111,50053億3865万-3.12%-19.15
04/10311318307314+0.32%93,80053億9015万-2.48%-19.33
04/07317320302313-1.57%188,10053億7298万-2.8%-19.27