株価チャート

2017/04/05～2017/08/29

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
20201/1, 株式分割 1→4
2017
08/29209211204206-1.79%38,000100億4231万-7.21%7.710.76
08/28210211207210+0.12%37,200102億2512万-5.94%7.850.78
08/25207215205210+0.6%26,000102億1294万-6.47%7.840.78
08/24204213202208+0.85%70,400101億5200万-7.44%7.80.77
08/23207208203207+0.73%24,800100億6669万-8.63%7.730.76
08/22202205201205+1.49%41,20099億9356万-10.09%7.680.76
08/21206206200202-1.94%74,40098億4732万-11.79%7.560.75
08/18208210205206-1.32%129,600100億4231万-10.82%7.710.76
08/17214219208209-1.18%104,800101億7637万-10.02%7.820.77
08/16209215206211+2.18%87,600102億9825万-9.33%7.910.78
08/15197210196207-7.49%450,000100億7888万-11.65%7.740.77
08/14223225220224-0.33%102,000108億9542万-4.49%8.370.83
08/10230233220224-3.34%98,800109億3199万-4.17%8.40.83
08/09237237228232-1.69%77,600113億979万-0.85%8.690.86
08/08235237235236+0.32%32,000115億479万+1.29%8.840.87
08/07232235232235+1.29%35,200114億6823万+1.4%8.810.87
08/04234234232232-0.21%49,600113億2198万+0.54%8.70.86
08/03237238231233-0.85%80,800113億4635万+1.2%8.710.86
08/02231236229235+1.62%52,800114億4385万+2.51%8.790.87
08/01231236230231-0.86%68,000112億6104万+0.87%8.650.86
07/31235235228233-0.96%60,000113億5854万+2.19%8.720.86
07/28238238234235-1.05%64,800114億6823万+3.18%8.810.87
07/27240242235238-1.04%70,800115億9010万+4.74%8.90.88
07/26240244238240+1.26%90,400117億1197万+6.31%8.990.89
07/25233240231237+1.39%94,400115億6572万+4.98%8.880.88
07/24229234228234+0.65%97,200114億729万+4%8.760.87
07/21233235229233-1.48%114,800113億3417万+3.33%8.70.86
07/20238238229236-0.11%127,600115億479万+5.36%8.840.87
07/19244245234236-4.45%156,800115億1697万+5.47%8.850.87
07/18248253240247-0.6%170,800120億5321万+10.87%9.260.92
07/14243257243249+2.26%280,800121億2634万+12.05%9.310.92
07/13235245234243+3.18%129,200118億5822万+10.07%9.110.9
07/12233236231236+1.18%90,400114億9260万+7.16%8.830.87
07/11220238220233+5.67%152,000113億5854万+5.91%8.720.86
07/10224225220221-1.34%32,800107億4918万+0.23%8.260.82
07/07225225221224-1%35,600108億9542万+1.59%8.370.83
07/06216228216226+5.86%125,200110億511万+2.61%8.450.84
07/05210214210213+1.19%17,200103億9574万-3.07%7.980.79
07/04214215211211-1.52%38,000102億7387万-3.77%7.890.78
07/03210215210214+1.9%35,200104億3231万-2.28%8.010.79
06/30211211209210-1.29%25,600102億3731万-3.67%7.580.75
06/29209214209213+1.79%92,000103億7137万-2.41%7.680.76
06/28219219209209-4.02%87,200101億8856万-4.13%7.540.75
06/27218218218218+0.23%36,400106億1512万-0.11%7.860.78
06/26218219217217-0.11%64,000105億9074万+0.12%7.840.78
06/23221221216218-1.36%89,200106億293万+0.23%7.850.78
06/22223223220221+0.23%34,400107億4918万+1.61%7.960.79
06/21224224220220-1.46%43,200107億2480万+1.85%7.940.79
06/20226226222223-0.67%34,000108億8324万+3.84%8.060.8
06/19226226222225+1.01%51,200109億5636万+5.02%8.110.8
06/16223225222223+0.91%61,200108億4667万+4.46%8.030.79
06/15222224221221-0.56%26,400107億4918万+4.01%7.960.79
06/14223225222222-0.78%33,600108億1011万+5.09%80.79
06/132232252232240%38,400108億9542万+6.94%8.070.8
06/12223226223224+0.45%22,400108億9542万+7.45%8.070.8
06/09220226220223-0.22%51,200108億4667万+8.01%8.030.79
06/08223230221223-0.78%205,600108億7105万+9.31%8.050.8
06/07225228222225-1.21%122,800109億5636万+10.71%8.110.8
06/06221228220228+1.56%95,600110億9042万+13.18%8.210.81
06/05229230221224-2.08%154,400109億1980万+12.56%8.080.8
06/02223232220229+3.98%288,400111億5136万+16.12%8.260.82
06/01206224206220+6.8%260,000107億2480万+12.82%7.940.79
05/31199206198206+3.39%92,800100億4231万+6.74%7.430.74
05/30202202199199-1.36%30,40097億1326万+4.32%7.190.71
05/29200205198202-0.25%82,80098億4732万+6.32%7.290.72
05/26205205202203-1.34%16,80098億7169万+7.71%7.310.72
05/25204206204205+0.74%25,600100億575万+9.76%7.410.73
05/24207208203204-1.81%52,80099億3263万+9.54%7.350.73
05/23209209205208-1.07%66,800101億1544万+12.77%7.490.74
05/22208210205210+1.08%90,400102億2512万+14.62%7.570.75
05/19200208200208+4.01%78,800101億1544万+14.64%7.490.74
05/18195200195200-0.37%44,40097億2544万+11.45%7.20.71
05/17204205191200-3.26%130,80097億6201万+12.5%7.230.71
05/16204208202207+3.89%157,600100億9106万+16.95%7.470.74
05/15199207195199+3.1%166,80097億1326万+13.21%7.190.71
05/12195210193193+4.88%534,40094億2076万+10.43%6.970.69
05/11186188184184-1.21%47,20089億8202万+5.89%6.650.66
05/10187187185187+0.67%36,80090億9171万+7.18%6.730.67
05/09186188185185+0.68%65,20090億3077万+7.08%6.690.66
05/08181186181184+1.94%129,60089億6983万+6.36%6.640.66
05/02179181179181+0.7%72,40087億9921万+4.34%6.510.64
05/01178180178179+0.7%20,00087億3827万+3.61%6.470.64
04/28178180178178-0.84%20,40086億7734万+2.89%6.420.64
04/27178180178180+3.16%80,00087億5046万+3.76%6.480.64
04/26173174173174+2.05%28,00084億8234万+0.58%6.280.62
04/25170171168171+0.89%24,40083億1172万-1.45%6.150.61
04/24167170167169+1.65%51,20082億3860万-2.87%6.10.6
04/21169169166166-1.19%75,20081億454万-4.45%60.59
04/20169169168168+0.45%20,80082億203万-3.3%6.070.6
04/19169170168168-1.62%28,40081億6547万-3.74%6.050.6
04/18171171169170-0.15%11,60082億9953万-2.16%6.140.61
04/17168171166171+0.59%40,40083億1172万-2.57%6.150.61
04/14163170163170+2.73%48,00082億6297万-3.14%6.120.61
04/13165166163165-1.49%32,00080億4360万-5.71%5.960.59
04/12171171167168-2.19%68,00081億6547万-4.83%6.050.6
04/111711721701710%7,60083億4828万-2.7%6.180.61
04/10172173170171-0.15%29,20083億4828万-2.7%6.180.61
04/07173173170172+0.73%8,40083億6047万-3.11%6.190.61
04/06173173170170-1.45%27,60082億9953万-3.81%6.140.61
04/05175176172173-1.85%39,20084億2141万-2.4%6.230.62