株価チャート

2017/04/11～2017/09/04

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
202112/1, 株式分割 1→2
201712/1, 株式分割 1→2
2017
09/04700713693695-0.18%133,600195億7824万-2.08%-4.7
09/01698712691697+0.8%280,400196億1344万-2.59%-4.71
08/31673693664691+2.6%232,800194億5856万-4.03%-4.67
08/30674678671674+0.41%103,200189億6576万-7.1%-4.55
08/29663679663671+1.25%232,800188億8832万-8.12%-4.54
08/28673673658663+0.42%169,600186億5600万-10.11%-4.48
08/25659665655660+1.11%163,600185億7856万-11.2%-4.46
08/24645668645653+2.35%326,800183億7440万-13%-4.41
08/23634644632638+0.79%150,000179億5200万-15.79%-4.31
08/22633636630633-0.08%129,200178億1120万-17.21%-4.28
08/21640640630633-0.94%111,600178億2528万-17.9%-4.28
08/18643643633639+0.16%218,400179億9424万-17.87%-4.32
08/17643645630638-0.74%412,800179億6608万-18.73%-4.31
08/16668669637643-4.28%778,400180億9984万-18.74%-4.35
08/15677678663672-0.78%175,200189億944万-15.85%-4.54
08/14680680651677-0.84%336,400190億5728万-15.72%-4.58
08/10634697634683-15.61%1,337,200192億1920万-15.53%-4.62
08/09816816803809-0.15%63,600227億7440万-0.52%-5.47
08/08816818809810-0.77%32,400228億960万-0.37%-5.48
08/07809816805816+1.24%60,800229億8560万+0.28%-5.52
08/04815816806806-0.62%41,200227億400万-0.95%-5.45
08/03815820811811-0.61%25,600228億4480万-0.34%-5.49
08/02820828816816-0.46%36,400229億8560万+0.28%-5.52
08/01815821810820+1.08%72,400230億9120万+0.74%-5.55
07/31811815803811+0.15%52,800228億4480万-0.46%-5.49
07/28815816805810-0.61%57,200228億960万-0.61%-5.48
07/278118258118150%45,600229億5040万0%-5.51
07/26823823811815-0.46%41,600229億5040万0%-5.51
07/25825825818819-1.06%39,200230億5600万+0.58%-5.54
07/248358358258280%37,600233億240万+1.66%-5.6
07/21835835826828-0.45%52,400233億240万+1.66%-5.6
07/20821843821831+1.37%119,200234億800万+1.99%-5.62
07/19834835818820-1.06%60,800230億9120万+0.49%-5.55
07/18813833811829+2.47%174,000233億3760万+1.44%-5.6
07/14803811803809+0.47%62,000227億7440万-1.25%-5.47
07/13804810803805-0.16%53,200226億6880万-1.95%-5.44
07/12795808795806+1.1%82,400227億400万-2.04%-5.45
07/117988017947980%47,200224億5760万-3.33%-5.39
07/10795806795798+0.31%81,200224億5760万-3.68%-5.39
07/07808808794795-1.7%187,200223億8720万-4.33%-5.38
07/068098118058090%32,800227億7440万-3.03%-5.47
07/05815815804809-0.77%56,800227億7440万-3.26%-5.47
07/04829829811815-1.66%74,400229億5040万-2.86%-5.51
07/03825829819829+1.07%86,400233億3760万-1.46%-5.6
06/30803820800820+1.23%106,000230億9120万-2.73%-5.55
06/29808811800810+0.47%100,800228億960万-3.91%-5.48
06/28820820804806-1.68%112,000227億400万-4.47%-5.45
06/27834835810820-1.65%170,800230億9120万-3.07%-5.55
06/26826840821834+2.62%146,800234億7840万-1.45%-5.64
06/23815828810813+0.78%97,600228億8000万-3.85%-5.49
06/22819825804806-1.53%102,000227億400万-4.47%-5.45
06/21809828809819+1.39%91,200230億5600万-3.11%-5.54
06/20816819805808-1.07%132,800227億3920万-4.32%-5.46
06/19816834816816-0.76%86,800229億8560万-3.4%-5.52
06/16846848813823-3.09%138,800231億6160万-2.66%-5.56
06/15844856834849+0.44%108,800239億80万+0.44%-5.74
06/14868868844845-1.89%109,200237億9520万+0.36%-5.71
06/13875883859861-1.15%116,400242億5280万+2.53%-5.82
06/12870883858871+1.6%170,800245億3440万+3.97%-5.89
06/09856859849858+1.03%57,600241億4720万+2.69%-5.8
06/08860863846849-1.31%86,400239億80万+2.01%-5.74
06/07868879856860-1.43%121,600242億1760万+3.86%-5.82
06/06891895868873-0.99%178,000245億6960万+5.89%-5.9
06/05868891868881+1.59%167,200248億1600万+7.34%-5.96
06/02870881856868-0.43%160,800244億2880万+6.18%-5.87
06/01884891864871-1.13%185,200245億3440万+7.3%-5.89
05/31860885855881+2.47%159,200248億1600万+9.07%-5.96
05/30864869841860-0.29%187,200242億1760万+7.1%-5.82
05/29850863840863+2.99%172,800242億8800万+7.95%-5.83
05/26843850838838+0.15%107,600235億8400万+5.35%-5.66
05/25843843833836-0.59%112,400235億4880万+5.59%-5.65
05/24835845819841+1.66%206,000236億8960万+6.62%-5.69
05/23804833803828+2.95%176,400233億240万+5.41%-5.6
05/22813813803804+0.31%56,800226億3360万+2.78%-5.44
05/19821823798801-1.69%115,200225億6320万+2.72%-5.42
05/18803818800815+0.15%101,600229億5040万+4.62%-5.51
05/17809829809814+0.46%138,000229億1520万+4.73%-5.5
05/16820820806810-1.22%91,600228億960万+4.65%-5.48
05/15804823801820+0.15%130,800230億9120万+6.22%-5.55
05/12775833774819+4.63%298,800230億5600万+6.19%-5.54
05/11775788766783-3.1%294,400220億3520万+1.76%-5.29
05/10806813785808+0.16%172,000227億3920万+5.01%-5.46
05/09790809790806+1.26%185,200227億400万+4.84%-5.45
05/08773800773796+3.58%226,000224億2240万+3.68%-5.38
05/02761774761769+0.65%69,600216億4800万+0.23%-5.2
05/017687697617640%31,200215億720万-0.55%-5.16
04/28773776763764-2.55%40,000215億720万-0.55%-5.16
04/27776789773784+1.46%94,800220億7040万+1.92%-5.3
04/26774778770773+0.98%44,400217億5360万+0.46%-5.22
04/25764771759765+0.16%80,000215億4240万-0.52%-5.17
04/24761769761764+0.49%84,800215億720万-0.68%-5.16
04/21765765751760+1.33%41,200214億160万-1.3%-5.14
04/20763763750750-0.66%52,000211億2000万-2.72%-5.07
04/19768778755755-1.79%81,600212億6080万-2.33%-5.11
04/18780786769769+0.16%60,000216億4800万-0.68%-5.2
04/17743771743768+3.3%71,600216億1280万-0.97%-5.19
04/14754755743743-1.43%50,000209億2288万-4.25%-5.02
04/13749760748754-0.17%62,400212億2560万-3.12%-5.1
04/12761764746755-1.95%104,800212億6080万-3.21%-5.11
04/11763783763770+1.15%54,400216億8320万-1.41%-5.21