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
08/31227232226230+1.77%108,60050億7205万-2.54%17.930.94
08/30229233224226+0.89%243,80049億8384万-4.64%17.620.93
08/29233238224224-4.68%521,10049億3974万-6.28%17.460.92
08/28236240235235-1.26%52,50051億8232万-2.08%18.320.96
08/25241241237238-0.83%38,00052億4847万-0.83%18.550.98
08/24244244238240-0.41%93,30052億9258万0%18.710.98
08/23240245240241+0.84%121,20053億1463万+0.42%18.790.99
08/22235241233239+3.02%143,00052億7052万-0.42%18.630.98
08/21237238231232-2.52%111,10051億1616万-3.33%18.080.95
08/18242243235238-2.86%182,80052億4847万-0.83%18.550.98
08/17238247234245+4.26%267,40054億284万+2.51%19.11.01
08/16230240228235+4.91%278,40051億8232万-1.26%18.320.96
08/15225230221224+1.82%150,60049億3974万-5.49%17.460.92
08/14222226218220-3.51%150,80048億5153万-6.78%17.150.9
08/10236240225228-2.15%181,40050億2795万-3.39%17.770.94
08/09250272232233-3.72%1,531,00051億3821万-0.85%18.160.96
08/08237242233242+2.98%144,10053億3668万+3.86%18.860.99
08/07239239234235-0.42%83,30051億8232万+1.73%18.320.96
08/04232237231236+1.29%126,30052億437万+2.61%18.40.97
08/03238238230233-2.51%126,90051億3821万+2.19%18.160.96
08/02233242231239+2.58%264,20052億7052万+5.75%18.630.98
08/01240242231233-4.12%275,70051億3821万+4.02%18.160.96
07/31246247236243-2.8%363,10053億5873万+8.97%18.941
07/28266266246250-5.3%409,50055億1310万+13.12%19.491.03
07/27261267256264+1.15%297,00058億2184万+21.1%20.581.08
07/26268276253261-2.61%869,60057億5568万+20.83%20.341.07
07/25255282255268+7.63%2,286,90059億1005万+25.82%20.891.1
07/24242252239249+1.22%521,30054億9105万+18.57%19.411.02
07/21238254237246+3.36%935,30054億2489万+18.84%19.181.01
07/20232239232238+2.59%318,50052億4847万+16.1%18.550.98
07/192302342292320%291,00051億1616万+14.29%18.080.95
07/18238238228232-1.28%295,90051億1616万+15.42%18.080.95
07/14229235227235+2.17%518,50051億8232万+18.09%18.320.96
07/13230234227230-1.29%957,10050億7205万+16.75%17.930.94
07/12242259230233+10.95%5,679,60051億3821万+19.49%18.160.96
07/112112142082100%461,50046億3100万+8.81%16.370.86
07/10209210203210+2.44%336,30046億3100万+9.38%16.370.86
07/07212212203205-3.76%447,70045億2074万+7.33%15.980.84
07/06217224207213+2.4%2,358,80046億9716万+12.11%16.60.87
07/05196211195208+8.9%1,305,20045億8690万+10.05%16.210.85
07/041932041911910%1,091,30042億1201万+1.6%14.890.78
07/03190192189191+1.06%105,60042億1201万+1.6%14.890.78
06/30189191188189-1.05%174,80041億6790万+1.07%14.730.78
06/29192194189191-0.52%221,20042億1201万+2.14%14.890.78
06/28192195192192-0.52%147,90042億3406万+2.67%14.970.79
06/271931931911930%141,40042億5611万+3.76%15.040.79
06/26192193190193+0.52%146,50042億5611万+3.76%15.040.79
06/23197198190192-1.54%351,70042億3406万+3.78%14.970.79
06/22195195193195+1.04%195,50043億22万+5.41%15.20.8
06/21192196192193+0.52%249,30042億5611万+4.89%15.040.79
06/20191195190192+1.05%353,10042億3406万+4.92%14.970.79
06/19187193187190+2.15%250,70041億8996万+4.4%14.810.78
06/16189190186186-2.11%99,50041億175万+2.2%14.50.76
06/15183190183190+3.83%272,90041億8996万+4.4%14.810.78
06/14185187183183-1.61%97,80040億3559万+1.1%14.260.75
06/13188188185186-0.53%220,20041億175万+2.76%14.50.76
06/12190191186187-0.53%338,70041億2380万+3.89%14.580.77
06/09185188183188+2.73%267,80041億4585万+4.44%14.650.77
06/08185185183183-1.08%67,30040億3559万+2.23%14.260.75
06/07183185181185+1.65%139,30040億7969万+3.35%14.420.76
06/06185185182182-1.09%39,80040億1354万+2.25%14.190.75
06/05184185183184+1.1%87,90040億5764万+3.37%14.340.75
06/02183183180182-0.55%132,70040億1354万+2.82%14.190.75
06/011831841821830%120,20040億3559万+3.39%14.260.75
05/31183183181183+0.55%86,00040億3559万+3.98%14.260.75
05/30181183181182+0.55%54,90040億1354万+3.41%14.190.75
05/29185185180181-1.63%112,20039億9148万+3.43%14.110.74
05/26184186182184-0.54%167,90040億5764万+5.14%14.340.75
05/25182185181185+3.35%204,20040億7969万+6.32%14.420.76
05/24178180178179+0.56%86,00039億4738万+2.87%13.950.73
05/231771801771780%107,50039億2533万+2.89%13.870.73
05/22177179176178+1.71%103,30039億2533万+3.49%13.870.73
05/191761761741750%61,10038億5917万+1.74%13.640.72
05/18174176174175-1.13%84,30038億5917万+1.74%13.640.72
05/17179179175177+1.14%90,10039億327万+2.91%13.80.73
05/16176177174175-0.57%87,80038億5917万+1.74%13.640.72
05/15175177174176-1.12%82,50038億8122万+2.33%13.720.72
05/12178178175178+0.56%49,30039億2533万+3.49%13.870.73
05/11176178174177+1.14%52,40039億327万+2.91%13.80.73
05/10179180171175-2.78%342,50038億5917万+1.74%13.640.72
05/09174180173180+4.05%493,80039億6943万+4.65%14.030.74
05/08174174171173+0.58%140,80038億1506万+0.58%13.480.71
05/02170172169172+0.58%63,40037億9301万-0.58%13.410.71
05/011721721691710%40,90037億7096万-1.16%13.330.7
04/28171173170171-0.58%45,90037億7096万-1.16%13.330.7
04/271711731711720%80,30037億9301万-0.58%13.410.71
04/26170172169172+1.18%108,30037億9301万-0.58%13.410.71
04/251711711681700%96,90037億4891万-1.73%13.250.7
04/24172173169170-1.16%107,90037億4891万-2.3%13.250.7
04/21171172170172+1.18%49,50037億9301万-1.15%13.410.71
04/201701711681700%86,00037億4891万-2.3%13.250.7
04/19168170168170+0.59%150,70037億4891万-2.86%13.250.7
04/18168169166169+1.81%117,80037億2685万-3.43%13.170.69
04/17165167163166+1.84%73,10036億6070万-5.14%12.940.68
04/14164167163163-1.21%153,60035億9454万-7.39%12.710.67
04/13163168163165-0.6%188,10036億3865万-6.78%12.860.68
04/12171171161166-3.49%658,20036億6070万-6.21%12.940.68
04/11184185170172-2.82%857,40037億9301万-2.82%13.410.71
04/10175178173177+2.31%258,90039億327万-0.56%13.80.73
04/071741751691730%353,80038億1506万-2.81%13.480.71