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
08/311,2541,2551,2461,252-0.63%20,600188億8404万-5.08%47.627.89
08/301,2411,2631,2351,260+1.29%25,500190億470万-4.91%47.937.94
08/291,2451,2621,2371,244-0.96%33,300187億6337万-6.68%47.327.84
08/281,2611,2741,2561,256-0.4%25,700189億4437万-6.2%47.787.91
08/251,2841,2951,2601,261-3.67%149,700190億1978万-6.32%47.977.94
08/241,2991,3241,2991,309+0.23%24,000197億4377万-3.32%49.798.25
08/231,3011,3211,2921,306+0.46%14,000196億9852万-4.18%49.688.23
08/221,2861,3211,2861,300+0.62%8,600196億803万-4.76%49.458.19
08/211,3051,3051,2831,292+0.86%9,800194億7379万-5.49%49.118.13
08/181,2781,2911,2771,281-0.54%10,600193億800万-6.43%48.698.07
08/171,3391,3391,2751,288-2.13%23,000194億1350万-6.26%48.968.11
08/161,3271,3321,3061,316+0.23%5,000198億3554万-4.64%50.028.29
08/151,3061,3601,2851,313-1.43%30,000197億9032万-5.34%49.918.27
08/141,3111,3551,2791,332+0.91%54,900200億7670万-4.65%50.638.39
08/101,2951,3201,2931,320+1.93%21,800198億9583万-6.05%50.188.31
08/091,3001,3051,2771,295-0.77%24,200195億1901万-8.42%49.238.15
08/081,3251,3261,3031,305-0.84%22,600196億6974万-8.23%49.618.22
08/071,3471,3541,3031,316-2.37%80,600198億3554万-7.91%50.028.29
08/041,3521,3601,3451,348-0.59%9,100203億1786万-6.13%51.248.49
08/031,3801,3811,3511,356-1.45%9,100204億3844万-6.09%51.548.54
08/021,3611,3881,3611,376+0.36%6,300207億3989万-5.04%52.38.66
08/011,4211,4241,3651,371-4.13%27,500206億6453万-5.71%52.118.63
07/311,4211,4401,3781,430+0.63%22,200215億5381万-1.99%54.369
07/281,4261,4301,3981,421+0.35%20,900214億1816万-2.8%54.028.95
07/271,4071,4181,4031,416-0.42%13,700213億4280万-3.34%53.838.92
07/261,4301,4331,4111,422-1.25%15,200214億3323万-3.2%54.058.95
07/251,4181,4471,4101,440+2.06%22,400217億454万-2.24%54.749.07
07/241,4171,4181,3911,411-0.77%47,000212億6743万-4.4%53.648.88
07/211,4411,4471,4091,422-3.33%92,700214億3323万-3.85%54.058.95
07/201,5251,5491,4411,471-2.97%106,700221億7179万-0.61%55.929.26
07/191,3861,5161,3861,516+9.93%168,400228億5006万+2.43%57.639.54
07/181,3571,3791,3351,379+3.61%35,700207億8511万-6.64%52.428.68
07/141,3661,3661,3251,331-1.77%60,200200億6163万-10.07%50.598.38
07/131,3941,3951,3381,355-2.8%95,200204億2337万-8.82%51.518.53
07/121,4381,4401,3921,394-3.13%56,000210億1120万-6.38%52.998.78
07/111,4921,4921,4271,439-3.55%69,100216億8947万-3.55%54.79.06
07/101,5771,5801,4811,492-5.27%78,400224億8831万-0.13%56.719.39
07/071,5361,5751,5221,575+2.54%36,800237億3934万+5.21%59.879.92
07/061,5401,5491,5061,536+0.07%26,400231億5151万+2.47%58.399.67
07/051,4801,5351,4651,535+3.16%25,200231億3644万+2.27%58.359.66
07/041,4921,5101,4651,488-0.27%16,900224億2802万-0.93%56.569.37
07/031,5091,5091,4611,492-0.2%19,400224億8831万-0.8%56.719.39
06/301,5351,5351,4781,495-3.36%46,500225億3353万-0.53%56.839.41
06/291,4761,5481,4761,547+4.81%29,800233億1731万+3.06%58.89.74
06/281,4951,4951,4631,476-1.27%21,800222億4715万-1.47%56.119.29
06/271,5081,5081,4831,495-0.66%13,900225億3353万-0.07%56.839.41
06/261,4841,5121,4841,505+1.01%14,200226億8426万+0.8%57.219.48
06/231,5221,5221,4771,490-0.93%16,300224億5817万0%56.649.38
06/221,5261,5261,4971,504-0.53%14,500226億6919万+1.14%57.179.47
06/211,5211,5291,4911,512-1.11%16,400227億7162万+1.89%57.439.51
06/201,5401,5401,5031,529+0.53%26,700230億2765万+3.24%58.079.62
06/191,4801,5221,4801,521+3.12%25,500229億717万+2.98%57.779.57
06/161,4691,4751,4451,475+2.01%16,700222億1438万+0.14%56.029.28
06/151,4891,4891,4421,446-1.7%18,400217億7762万-1.77%54.929.1
06/141,4391,4731,4351,471+2.15%30,400221億5414万-0.14%55.879.25
06/131,4661,4661,4311,440-1.77%34,300216億8726万-2.17%54.699.06
06/121,4891,4891,4421,466-0.61%20,800220億7883万-0.54%55.689.22
06/091,5281,5281,4691,475+2.57%75,200222億1438万+0.2%56.029.28
06/081,4561,4691,4301,438-1.84%22,900216億5714万-2.11%54.629.05
06/071,4801,4801,4421,465-1.55%19,400220億6377万-0.14%55.649.22
06/061,5531,5551,4761,488-3.94%32,600224億1017万+1.36%56.529.36
06/051,6461,6461,5301,549-5.32%65,800233億2886万+5.59%58.839.74
06/021,5951,6461,5951,636+2.89%63,300246億3914万+11.9%62.1410.29
06/011,5461,5951,5221,590+1.47%33,900239億4635万+9.58%60.3910
05/311,5401,5851,5261,567+2.49%55,500236億1876万+8.74%59.569.87
05/301,5001,5491,4901,529+4.01%48,500230億4600万+6.85%58.129.63
05/291,4401,4811,4301,470+2.73%11,800221億5672万+3.38%55.889.26
05/261,5151,5351,4301,431-3.64%31,100215億6889万+1.2%54.49.01
05/251,4341,4881,4221,485+4.43%32,600223億8281万+5.39%56.459.35
05/241,4151,4321,4051,422+0.49%19,400214億3323万+1.5%54.058.95
05/231,4301,4431,4151,415-1.19%12,000213億2772万+1.43%53.798.91
05/221,4241,4391,4101,432+0.56%6,300215億8396万+2.95%54.439.02
05/191,4341,4351,4071,424-0.7%18,300214億6338万+2.52%54.138.97
05/181,4331,4541,4221,434-0.28%48,800216億1410万+2.94%54.519.03
05/171,4431,4521,4171,438+0.56%28,800216億7439万+3.08%54.669.05
05/161,4471,4471,4251,430+0.7%18,200215億5381万+2%54.369
05/151,4481,4481,4101,420-1.8%16,600214億309万+0.85%53.988.94
05/121,4671,4711,4361,446-1.43%22,600217億9497万+2.26%54.979.1
05/111,4791,4831,4501,467+1.24%43,400221億1150万+3.46%55.769.24
05/101,4611,4671,3901,449-1.9%39,000218億4019万+1.76%55.089.12
05/091,4501,4791,4361,477+3.94%27,300222億6223万+3.29%56.149.3
05/081,4101,4371,4051,421+1.5%28,400214億1816万-0.91%54.028.95
05/021,4071,4071,3641,400+0.5%48,000211億164万-3.11%53.228.81
05/011,4601,4721,3931,393-6.51%54,100209億9613万-4.26%52.958.77
04/281,4881,4961,4561,490+2.9%82,400224億5817万+2.12%56.649.38
04/271,4191,4791,4001,448+1.05%129,400218億2512万-0.82%55.049.12
04/261,3981,4741,3901,433+4.37%131,400215億9903万-2.12%54.479.02
04/251,3351,3801,3351,373+2.85%82,300206億9467万-6.28%52.198.64
04/241,3181,3461,3151,335+2.46%67,900201億2192万-9.25%50.758.41
04/211,3061,3181,2711,303-1.29%72,000196億1340万-11.84%49.468.19
04/201,2871,3501,2741,320+5.01%88,800198億6930万-11.17%50.118.3
04/191,3061,3061,2571,257-3.75%58,700189億2099万-15.75%47.727.9
04/181,3461,3521,3021,306+2.03%71,500196億5856万-13.16%49.588.21
04/171,2601,3171,2481,280+0.16%110,800192億6720万-15.46%48.598.05
04/141,3001,3041,2721,278-3.55%51,500192億3709万-16.42%48.518.04
04/131,3381,3601,2731,325-3.99%132,900199億4456万-14.07%50.38.33
04/121,4771,4981,3661,380-8.91%96,000207億7245万-10.97%52.398.68
04/111,5171,5901,4911,515+1%100,600228億453万-2.63%57.519.53
04/101,5131,5211,4381,500-5.84%152,600225億7875万-3.54%56.949.43
04/071,5921,6201,5021,593+0.44%58,300239億7863万+2.44%60.4710.02