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
08/314304304254250%1,10016億5580万+0.24%23.280.32
08/30425425425425-0.93%70016億5580万+0.24%23.280.32
08/29425429425429-0.23%2,40016億7138万+1.18%23.50.33
08/28430431426430+0.23%1,90016億7528万+1.42%23.560.33
08/25426429424429+0.7%5,00016億7138万+1.18%23.50.33
08/24428428422426+0.95%4,40016億5969万+0.71%23.340.32
08/23420426420422-0.94%6,60016億4411万-0.24%23.120.32
08/224264264214260%3,30016億5969万+0.71%23.340.32
08/21425426425426+1.19%40016億5969万+0.95%23.340.32
08/18428428421421-1.64%1,80016億4021万-0.47%23.060.32
08/17425428411428+0.94%3,70016億6748万+1.18%23.450.33
08/16421427421424-0.24%3,20016億5190万0%23.230.32
08/15422426419425+0.95%2,20016億5580万+0.24%23.280.32
08/14423423421421-0.47%30016億4021万-0.47%23.060.32
08/10421423421423+0.48%1,40016億4800万0%23.170.32
08/09426427416421-0.94%22,20016億4021万-0.47%23.060.32
08/08426426425425+0.24%8,20016億5580万+0.47%23.280.32
08/07424424424424+0.71%80016億5190万+0.24%23.230.32
08/04421427421421-1.41%1,70016億4021万-0.24%23.060.32
08/03427427426427+0.95%2,00016億6359万+1.18%23.390.33
08/024274274234230%1,30016億4800万+0.24%23.170.32
08/01420427420423+0.71%4,40016億4800万+0.24%23.170.32
07/31424429420420-0.94%3,60016億3632万-0.47%23.010.32
07/284194244194240%4,50016億5190万+0.47%23.230.32
07/274274274244240%3,30016億5190万+0.47%23.230.32
07/264244254224240%5,10016億5190万+0.47%23.230.32
07/254244244244240%3,30016億5190万+0.47%23.230.32
07/24423424420424+0.95%5,00016億5190万+0.47%23.230.32
07/21420423420420+0.48%6,00016億3632万-0.71%23.010.32
07/20416418416418+0.72%60016億2852万-0.95%22.90.32
07/19415418415415+0.24%1,60016億1684万-1.66%22.740.32
07/18414421411414+0.49%10,20016億1294万-1.9%22.680.32
07/14420420409412-8.85%59,10016億515万-2.37%22.570.31
07/13432452431452+5.12%32,40017億6099万+7.11%24.760.34
07/124314334304300%1,20016億7528万+2.38%23.560.33
07/11424430424430+1.42%8,00016億7528万+2.63%23.560.33
07/10421424420424+1.19%3,90016億5190万+1.19%23.230.32
07/07415420415419+0.48%5,20016億3242万+0.24%22.950.32
07/06419419415417+0.24%1,60016億2463万-0.24%22.840.32
07/05415418415416-1.42%1,60016億2073万-0.24%22.790.32
07/044274274174220%4,20016億4411万+1.2%23.120.32
07/03418422413422+2.18%3,90016億4411万+1.44%23.120.32
06/30403418390413-1.43%23,70016億904万-0.48%22.630.31
06/29420420417419-0.24%3,10016億3242万+1.21%22.950.32
06/28427427417420-1.64%9,70016億3632万+1.69%23.010.32
06/27428428427427-0.7%30016億6359万+3.89%23.390.33
06/26420430420430+2.38%2,00016億7528万+4.88%23.560.33
06/234184244174200%5,50016億3632万+2.94%23.010.32
06/224254254184200%8,20016億3632万+3.19%23.010.32
06/21420427420420-1.41%9,60016億3632万+3.45%23.010.32
06/20432432426426-0.93%3,70016億5969万+5.19%23.340.32
06/194264314264300%2,20016億7528万+6.7%23.560.33
06/16411435411430+4.62%22,50016億7528万+7.23%23.560.33
06/15414414411411-0.72%80016億125万+3.01%22.520.31
06/144144144114140%4,30016億1294万+4.02%22.680.32
06/13415415413414+0.24%11,70016億1294万+4.55%22.680.32
06/124184194124130%4,10016億904万+4.82%22.630.31
06/09410416410413+0.73%4,70016億904万+5.09%22.630.31
06/08405410403410+2.24%5,80015億9736万+4.86%22.460.31
06/07409409393401-2.67%11,40015億6229万+3.08%21.970.31
06/064124124004120%15,70016億515万+6.46%22.570.31
06/05413413410412+0.98%5,00016億515万+6.74%22.570.31
06/02407410406408+0.99%15,20015億8956万+6.25%22.350.31
06/01401404400404+0.25%4,50015億7398万+5.76%22.130.31
05/31400403396403+0.75%70015億7008万+6.05%22.080.31
05/304014054004000%6,80015億5840万+5.54%21.910.3
05/29395405395400+2.83%22,80015億5840万+6.1%21.910.3
05/26390390387389-0.26%1,50015億1554万+3.46%21.310.3
05/25390390389390+0.78%10,90015億1944万+4%21.370.3
05/24388390387387-0.77%4,60015億775万+3.48%21.20.29
05/233903903893900%1,30015億1944万+4.56%21.370.3
05/22392396390390-0.51%13,20015億1944万+4.84%21.370.3
05/19387392383392+0.51%3,50015億2723万+5.66%21.480.3
05/183903903863900%1,00015億1944万+5.41%21.370.3
05/173903983883900%17,00015億1944万+5.69%21.370.3
05/16383394383390+2.9%27,00015億1944万+5.98%21.370.3
05/15377380376379+1.34%7,60014億7658万+3.55%20.760.29
05/12378378374374-0.27%5,20014億5710万+2.19%20.490.28
05/113793793743750%2,90014億6100万+2.74%20.540.29
05/10373380370375+1.35%16,80014億6100万+2.74%20.540.29
05/09370373370370+0.27%9,20014億4152万+1.65%20.270.28
05/08368369367369+0.82%12,20014億3762万+1.37%20.220.28
05/02366367366366+0.27%3,80014億2593万+0.55%20.050.28
05/01365365365365-0.27%20014億2204万+0.27%200.28
04/28367367366366+0.55%2,30014億2593万+0.55%20.050.28
04/27367369364364-0.27%3,60014億1814万0%19.940.28
04/263673673653650%2,70014億2204万+0.27%200.28
04/25365365364365-0.27%2,00014億2204万+0.27%200.28
04/24365366364366+0.27%1,30014億2593万+0.55%20.050.28
04/213633653623650%1,70014億2204万+0.27%200.28
04/203653653653650%4,40014億2204万+0.27%200.28
04/193653653643650%3,00014億2204万+0.27%200.28
04/183653653643650%1,20014億2204万+0.27%200.28
04/17368369363365+0.27%5,10014億2204万+0.27%200.28
04/14363368363364+0.28%4,60014億1814万0%19.940.28
04/13361368360363-0.55%4,70014億1424万-0.27%19.890.28
04/12365370363365-1.62%6,80014億2204万+0.27%200.28
04/11382382364371+3.63%30,60014億4541万+1.92%20.320.28
04/103513603513580%5,60013億9476万-1.38%19.610.27
04/073603603503580%11,80013億9476万-1.65%19.610.27