株価チャート

2017/05/01～2017/09/25

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
09/25808808798800+0.13%56,500250億2110万+1.91%-0.85
09/22804806795799-0.37%118,100249億8982万+2.17%-0.85
09/21800809800802+0.63%87,100244億495万+2.82%-0.83
09/20800814791797-0.87%169,200242億5280万+2.44%-0.82
09/19811814802804-0.86%183,000244億6581万+3.61%-0.83
09/15785812779811+4.11%299,600246億7882万+4.92%-0.84
09/14786790779779-0.76%43,000237億505万+1.04%-0.81
09/13788791783785+0.9%77,000238億8764万+1.95%-0.81
09/12781788776778+0.39%97,300236億7462万+1.17%-0.8
09/11775782770775-0.13%123,100235億8333万+0.91%-0.8
09/08765778761776+1.57%128,600236億1376万+1.17%-0.8
09/07764767756764+0.39%89,800232億4860万-0.26%-0.79
09/06748763745761+0.66%98,500231億5731万-0.52%-0.79
09/05788788748756-4.18%118,600230億516万-1.18%-0.78
09/04806806777789-1.99%93,600240億936万+3.27%-0.82
09/01813814793805-1.83%133,400244億9624万+5.5%-0.83
08/31800827793820+3.14%538,700256億4662万+7.75%-0.97
08/30797797787795-0.63%401,200248億6471万+4.61%-0.94
08/29797805785800+1.01%240,700250億2110万+5.26%-0.95
08/28794799785792+0.64%266,600247億7088万+4.35%-0.94
08/25784801770787+1.16%354,100246億1450万+3.69%-0.93
08/24767779761778+1.3%108,300243億3301万+2.5%-0.92
08/23766770755768+1.45%189,400240億2025万+1.32%-0.91
08/22748758745757+1.75%58,400236億7621万-0.26%-0.9
08/21748748739744+0.68%32,300224億3013万-2.11%-0.85
08/18741744733739-1.07%89,600222億7939万-3.15%-0.84
08/17754756745747-0.13%48,000225億2057万-2.35%-0.85
08/16742754739748+0.81%52,700225億5072万-2.48%-0.85
08/15742750738742+0.13%204,600223億6983万-3.39%-0.85
08/14742745737741-0.54%128,700223億3969万-3.64%-0.84
08/10749751743745-0.53%51,700224億6028万-3.25%-0.85
08/09757759747749-2.22%86,600225億8087万-2.73%-0.85
08/08761766756766+0.66%84,300230億9339万-0.65%-0.87
08/07763769758761+1.33%106,400229億4265万-1.17%-0.87
08/04748754742751+0.4%67,800226億4117万-2.47%-0.86
08/03745751742748+1.08%82,400225億5072万-2.86%-0.85
08/02747752740740-0.94%62,400223億954万-4.02%-0.84
08/01742748737747+0.81%97,100225億2057万-3.11%-0.85
07/31759761739741-2.37%124,800223億3969万-4.02%-0.84
07/28763767752759-0.13%102,200228億8235万-1.81%-0.86
07/27782783760760-3.8%198,700229億1250万-1.68%-0.87
07/267907947847900%120,200238億1694万+2.2%-0.9
07/25794801788790-0.13%87,700238億1694万+2.33%-0.9
07/24781792780791+1.28%96,700238億4709万+2.59%-0.9
07/217847857777810%44,100233億9139万+1.43%-0.88
07/20775783771781+1.03%102,600233億9139万+1.69%-0.88
07/19776779771773-0.64%91,300231億5179万+0.91%-0.87
07/18783789772778-2.51%264,700233億154万+1.83%-0.88
07/14811811789798-1.12%140,200239億55万+4.72%-0.9
07/13805817801807+0.88%103,100241億7011万+6.46%-0.91
07/12792800787800+1.91%112,300239億6045万+5.96%-0.91
07/11784787780785+0.64%98,400235億1119万+4.39%-0.89
07/10773786763780+1.56%216,500233億6144万+4.14%-0.88
07/07760772760768+0.26%99,700230億203万+2.67%-0.87
07/06753771751766+1.86%99,200229億4213万+2.68%-0.87
07/05756761749752-0.13%177,800225億2282万+0.94%-0.85
07/04759762748753-0.13%56,700225億5277万+1.35%-0.85
07/03752756751754-0.4%76,700225億8273万+1.62%-0.85
06/30757758752757-0.26%65,800226億7258万+2.16%-0.86
06/29757762755759-0.13%65,800227億3248万+2.57%-0.86
06/28764765756760+0.4%70,000227億6243万+2.84%-0.86
06/27757760753757+0.26%93,600226億7258万+2.57%-0.86
06/26762767755755-1.56%41,000226億1268万+2.44%-0.85
06/23765769759767+0.52%84,600229億7208万+4.21%-0.87
06/22762768758763+0.13%64,700228億5228万+3.95%-0.86
06/21762768755762-1.04%129,300227億3635万+3.96%-0.86
06/20772773766770+0.13%117,600229億7505万+5.34%-0.87
06/19760770757769+2.26%110,000229億4521万+5.49%-0.87
06/16738755735752+2.31%108,600224億3797万+3.3%-0.85
06/15726735718735+0.96%67,400219億3073万+0.96%-0.83
06/14729731726728+0.28%30,000217億2187万-0.14%-0.82
06/13717727717726+0.97%18,300216億6219万-0.68%-0.82
06/12715721714719+0.14%28,000214億5333万-1.78%-0.81
06/09715721715718+0.56%56,400214億2349万-2.31%-0.81
06/08724726713714-1.65%53,600213億414万-3.12%-0.8
06/077247347247260%39,200216億6219万-1.89%-0.82
06/06733735722726-0.95%62,000216億6219万-2.16%-0.82
06/05736739729733-0.14%62,000218億7106万-1.48%-0.83
06/02724734724734+1.38%73,400219億89万-1.61%-0.83
06/01726729723724-0.28%50,400216億252万-3.21%-0.82
05/317267307217260%45,000217億4411万-3.2%-0.95
05/30722726714726+0.55%72,400217億4411万-3.33%-0.95
05/29730732722722-1.9%86,000216億2431万-3.99%-0.95
05/26732737726736+0.55%89,600220億4362万-2.26%-0.96
05/25733738730732-0.14%83,000219億2381万-2.79%-0.96
05/24735737732733+0.27%35,400219億5376万-2.79%-0.96
05/23730734725731+0.14%68,300218億9386万-2.92%-0.96
05/22725730721730+0.69%91,200217億5065万-2.93%-0.95
05/19720728718725+0.69%52,100216億168万-3.46%-0.95
05/18724728720720-0.69%56,400214億5270万-4%-0.94
05/17723729720725+0.97%72,900216億168万-3.33%-0.95
05/16740748718718-2.97%116,500213億9311万-4.27%-0.94
05/15742746734740-0.94%55,600220億4861万-1.33%-0.96
05/12760761743747-2.35%75,400222億5718万-0.27%-0.97
05/11769772764765-0.39%34,700227億9349万+2.14%-1
05/10776777766768-0.52%70,300228億8288万+2.81%-1
05/09777779771772-0.52%46,000230億206万+3.49%-1.01
05/08783784776776-0.64%91,400231億2124万+4.3%-1.01
05/02780788775781+0.13%67,400232億7022万+5.11%-1.02
05/01771782770780+1.04%47,800232億4043万+5.26%-1.02