株価チャート

2017/03/30～2017/08/23

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
08/23871873851866-1.03%64,00056億9654万+3.96%-0.95
08/22826876825875+6.19%141,00057億5575万+5.29%-0.96
08/21835835820824-1.08%14,70054億2027万-0.48%-0.91
08/18821837817833-1.07%36,40054億7947万+0.73%-0.92
08/17839843830842+1.45%44,10055億3867万+1.94%-0.93
08/16812832810830+0.36%40,60054億5974万+0.73%-0.91
08/15806828806827+2.35%16,40054億4000万+0.36%-0.91
08/14800815776808-0.86%36,30053億1502万-1.82%-0.89
08/10807819801815+0.49%24,60053億6107万-0.85%-0.9
08/09816820802811-1.7%22,30053億3475万-1.1%-0.89
08/08821832814825+0.98%29,40054億2685万+0.61%-0.91
08/07821821809817+1.36%16,40053億7422万-0.24%-0.9
08/04803811800806+0.12%13,50053億186万-1.35%-0.89
08/03820830803805-2.42%27,60052億9529万-1.35%-0.89
08/02805829805825+1.85%26,20054億2685万+1.23%-0.91
08/01855855791810-5.48%93,70053億2818万-0.37%-0.89
07/31852858845857+0.71%44,80056億3734万+5.41%-0.94
07/28862863835851-1.73%132,10055億9787万+4.93%-0.94
07/27873890862866-0.69%217,30056億9654万+6.39%-0.95
07/26871875855872-0.8%130,60057億3601万+6.86%-0.96
07/25835879830879+6.16%189,20057億8206万+7.33%-0.97
07/24832833820828+0.49%66,20054億4658万+0.85%-0.91
07/21827833822824-0.72%54,20054億2027万+0.24%-0.91
07/20811836806830+3.11%152,70054億5974万+0.97%-0.91
07/19802810798805+0.37%31,50052億9529万-2.31%-0.89
07/18810827802802-0.62%57,00052億7555万-2.91%-0.88
07/14794809790807+2.15%51,30053億844万-2.3%-0.89
07/13807810788790-1.99%70,20051億9662万-4.47%-0.87
07/12811814804806+0.25%36,10053億186万-2.66%-0.89
07/11820828803804-2.9%108,40052億8871万-3.13%-0.89
07/10812836800828+4.02%266,80054億4658万-0.48%-0.91
07/07779796775796+1.79%33,30052億3608万-4.56%-0.88
07/06788796780782-0.26%46,10051億4399万-7.13%-0.86
07/05783785770784-1.01%58,50051億5715万-7.76%-0.86
07/04800800785792-0.75%86,70052億977万-7.91%-0.87
07/03788801781798+2.18%58,60052億4924万-7.53%-0.88
06/30770790758781+0.9%108,70051億3741万-9.82%-0.86
06/29778779767774-0.64%86,50050億9137万-11.03%-0.85
06/28803809771779-1.64%132,40051億2426万-10.97%-0.86
06/27802813787792-1%137,80052億977万-9.59%-0.87
06/26791820778800-1.48%310,00052億6240万-8.47%-0.88
06/23819855812812-10.67%677,60053億4133万-6.88%-0.89
06/22939940902909-1.73%187,90059億7940万+4.84%-1
06/21958970918925-2.32%254,60060億8465万+7.93%-1.02
06/20940965903947+1.94%419,80062億2936万+11.67%-1.04
06/19876938863929+9.81%495,00061億1096万+11.12%-1.02
06/16842853831846+0.95%67,60055億6498万+2.42%-0.93
06/15866866837838-3.79%136,40055億1236万+2.44%-0.92
06/14867885861871+1.63%149,30057億2943万+7.4%-0.96
06/13809885801857+5.41%275,50056億3734万+6.72%-0.94
06/12805823801813-0.61%98,20053億4791万+2.26%-0.9
06/09807827806818+0.49%144,30053億8080万+3.81%-0.9
06/08872872802814-6.44%242,50053億5449万+4.36%-0.9
06/07842879842870+3.82%246,70057億2286万+12.55%-0.96
06/06884885838838-5.84%365,10055億1236万+9.83%-0.92
06/05984988888890-9.46%508,20058億5442万+18.04%-0.98
06/021,0401,066983983-1.9%437,60064億6617万+32.12%-1.08
06/011,0251,0559451,002-0.89%905,10065億9115万+37.45%-1.1
05/318761,0278731,011+15.28%1,303,30066億5035万+41.6%-1.11
05/30889890866877-0.57%143,40057億6890万+25.46%-0.97
05/29887895860882-0.34%220,10058億179万+27.83%-0.97
05/26899918858885-0.56%325,60058億2153万+30.15%-0.97
05/25819890800890+12.23%599,10058億5442万+32.64%-0.98
05/24770796756793+6.73%254,00052億1635万+20.33%-0.87
05/23757774730743-1.07%197,60048億8745万+14.13%-0.82
05/22720780708751+9.64%444,60049億4007万+16.25%-0.83
05/19669693669685+1.93%17,90045億593万+7.03%-0.75
05/18664678663672-1.75%34,40044億2041万+5.66%-0.74
05/17670697666684+2.09%75,20044億9935万+7.89%-0.75
05/16663670656670+1.21%25,10044億726万+6.35%-0.74
05/15656667656662+0.91%21,40043億5463万+5.58%-0.73
05/126566626556560%17,30043億1516万+5.13%-0.72
05/11664666654656-0.76%17,60043億1516万+5.47%-0.72
05/10670671661661-1.34%27,00043億4805万+6.61%-0.73
05/09641672640670+5.35%102,10044億726万+8.41%-0.74
05/08629640628636+1.76%39,10041億8360万+3.08%-0.7
05/02628628623625-0.48%13,70041億1125万+1.3%-0.69
05/016236316236280%9,70041億3098万+1.78%-0.69
04/28623634623628+0.96%20,90041億3098万+1.78%-0.69
04/27628635621622-0.96%11,80040億9151万+0.65%-0.69
04/26614640614628+2.78%36,80041億3098万+1.13%-0.69
04/25625625611611-2.86%42,50040億1915万-1.93%-0.67
04/24632652629629-1.26%62,20041億3756万+0.64%-0.69
04/21650659634637-0.62%74,60041億9018万+1.59%-0.7
04/20646666631641-0.31%150,00042億1649万+1.91%-0.71
04/19639660626643-1.38%344,00042億2965万+1.9%-0.71
04/18655697650652+9.21%1,209,60042億8885万+3.33%-0.72
04/17602602593597-0.5%3,60039億2706万-4.94%-0.66
04/14599603599600+0.17%13,00039億4680万-4.46%-0.66
04/13597599593599+0.17%7,70039億4022万-4.47%-0.66
04/12601601595598-0.99%15,20039億3364万-4.47%-0.66
04/11601604600604+0.5%6,30039億7311万-3.51%-0.67
04/10596601590601+0.84%25,70039億5337万-3.84%-0.66
04/07592596589596+1.88%7,10039億2048万-4.64%-0.66
04/06600600582585-2.5%10,30038億4813万-6.25%-0.64
04/05592602592600+1.35%8,60039億4680万-4%-0.66
04/04605605592592-2.95%32,80038億9417万-5.28%-0.65
04/03616625610610-1.93%11,10040億1258万-2.4%-0.67
03/31636640616622-2.35%25,10040億9151万-0.16%-0.69
03/30642643636637+0.16%8,00041億9018万+2.41%-0.7