株価チャート

2017/04/12～2017/09/05

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
09/05676682648653-2.97%19,900167億5428万-1.8%9.360.7
09/04671679666673-0.88%11,800172億6743万+1.2%9.640.72
09/01667683667679+0.89%8,200174億2137万+2.26%9.730.72
08/31687687667673-0.59%9,800172億6743万+1.66%9.640.72
08/30686694667677-0.88%11,900173億7005万+2.58%9.70.72
08/29673690667683+1.49%12,400175億2400万+3.96%9.780.73
08/28693696670673-2.18%15,200172億6743万+2.75%9.640.72
08/25683691679688+1.03%17,900176億5229万+5.52%9.860.73
08/24685687680681+0.29%15,300174億7268万+4.93%9.760.72
08/23683685675679-0.15%13,200174億2137万+4.95%9.730.72
08/22672684670680+1.49%28,800174億4703万+5.59%9.740.72
08/216746816636700%30,500171億9045万+4.52%9.60.71
08/18659675656670+1.21%29,200171億9045万+4.85%9.60.71
08/17667667658662+0.15%12,300169億8519万+3.92%9.480.7
08/16660664654661+0.76%6,700169億5954万+4.09%9.470.7
08/15649670649656+1.55%17,900168億3125万+3.63%9.40.7
08/14643651633646-0.46%9,500165億7468万+2.38%9.250.69
08/10654656648649-1.67%10,600166億5165万+3.02%9.30.69
08/09656662653660+0.15%20,700169億3388万+5.1%9.460.7
08/08669669656659-1.49%7,000169億822万+5.1%9.440.7
08/07661671660669+1.98%19,500171億6480万+6.87%9.580.71
08/04658662652656-0.15%11,100168億3125万+4.96%9.40.7
08/03633659633657+4.12%25,000168億5691万+5.29%9.410.7
08/02635647631631-1.25%28,900161億8981万+1.12%9.040.67
08/01647647635639-0.62%29,400163億9507万+2.4%9.150.68
07/31668679643643-2.87%75,800164億9770万+3.04%9.210.68
07/28662682651662+4.75%159,700169億8519万+6.09%9.480.7
07/27616636615632+2.6%34,800162億1547万+1.61%9.050.67
07/26613617610616+0.49%16,900158億495万-0.96%8.820.66
07/256136166136130%10,400157億2798万-1.45%8.780.65
07/24607614607613+0.49%10,900157億2798万-1.45%8.780.65
07/21616616608610-1.45%6,800156億3393万-1.93%8.910.66
07/20616619614619+0.49%5,800158億6459万-0.64%9.040.67
07/19612618611616+0.82%6,800157億8771万-1.12%90.67
07/18612615610611-0.33%5,900156億5956万-2.08%8.920.66
07/14614617613613-0.33%2,200157億1082万-1.76%8.950.67
07/13621621614615+0.33%2,700157億6208万-1.6%8.980.67
07/12618618613613-0.16%3,700157億1082万-1.92%8.950.67
07/11613620613614+0.49%5,000157億3645万-1.92%8.970.67
07/106146176116110%7,500156億5956万-2.4%8.920.66
07/07613617611611-0.65%8,400156億5956万-2.55%8.920.66
07/06621624615615+0.49%5,000157億6208万-2.07%8.980.67
07/05622622610612-1.61%15,600156億8519万-2.55%8.940.66
07/04630635621622-1.27%8,700159億4148万-0.96%9.090.68
07/03640640629630-1.41%5,600161億4652万+0.32%9.20.68
06/30640640632639-0.47%6,200163億9507万+2.08%9.340.69
06/29640645632642-0.62%21,900164億7205万+2.72%9.390.7
06/28640651640646+0.47%14,300165億7468万+3.53%9.450.7
06/27649649642643+0.94%15,000164億9770万+3.38%9.40.7
06/26634637634637+0.47%8,700163億4376万+2.58%9.310.69
06/23628638628634+1.28%11,500162億6679万+2.26%9.270.69
06/22624639622626+0.48%10,800160億6153万+0.97%9.150.68
06/21631631620623-1.27%4,200159億8456万+0.65%9.110.68
06/20619634619631+3.1%8,200161億8981万+1.77%9.230.69
06/19622625612612-0.33%6,400157億232万-1.29%8.950.67
06/16612620610614-1.13%18,400157億5364万-1.13%8.980.67
06/15626627621621-0.64%7,700159億3324万-0.32%9.080.67
06/14639639625625-0.64%10,100160億3587万+0.32%9.140.68
06/13637637625629-0.16%8,500161億3850万+0.8%9.20.68
06/12629634629630+0.48%8,800161億6416万+0.8%9.210.68
06/09628634625627+0.64%10,400160億8718万+0.16%9.170.68
06/08638641622623-1.74%12,600159億8456万-0.48%9.110.68
06/07622638622634+3.26%12,600162億6679万+1.28%9.270.69
06/06625631614614-1.6%7,200157億5364万-1.92%8.980.67
06/05632642623624-2.5%13,100160億1021万-0.64%9.120.68
06/02615640615640+3.73%23,800164億2073万+1.59%9.360.7
06/01622625611617-0.32%20,500158億3061万-2.22%9.020.67
05/31611624611619+1.31%19,200158億8193万-2.06%9.050.67
05/30602613601611+1.83%14,200156億7667万-3.48%8.930.66
05/29636636599600-0.99%33,500153億9444万-5.51%8.770.65
05/26605612605606+0.17%8,300155億4838万-4.72%8.860.66
05/256066106056050%9,400155億2272万-5.17%8.850.66
05/24618618602605-1.31%14,100155億2272万-5.02%8.850.66
05/23625625612613-1.76%15,100157億2798万-3.77%8.960.67
05/22632633624624+0.32%11,100160億1021万-1.89%9.120.68
05/19610625610622+2.13%16,300159億5890万-2.05%9.10.68
05/18621630609609-4.09%39,300156億2535万-3.94%8.910.66
05/17640640632635-1.4%16,900162億9244万+0.32%9.290.69
05/16648651638644-0.16%16,200165億2336万+2.06%9.420.7
05/15637648637645+0.16%13,300165億4902万+2.87%9.430.7
05/12642650640644+0.31%17,100165億2336万+3.04%9.420.7
05/11648648639642-0.93%10,600164億7205万+2.88%9.390.7
05/10641648631648+0.78%12,800166億2599万+4.01%9.480.7
05/09642651642643-1.23%18,600164億9770万+3.38%9.40.7
05/08627655627651+3.66%29,200167億296万+4.83%9.520.71
05/02629633627628-0.16%15,800161億1284万+1.13%9.180.68
05/01635635626629+0.48%31,600161億3850万+1.13%9.20.68
04/28671674626626-6.98%48,600160億6153万+0.64%9.150.68
04/27689689670673-1.17%31,700172億6743万+8.03%9.840.73
04/26670682670681+2.56%45,400174億7268万+9.66%9.960.74
04/25650665648664+3.43%23,700170億3651万+7.27%9.710.72
04/24643643634642-0.16%8,100164億7205万+3.88%9.390.7
04/21640646634643+0.16%10,200164億9770万+4.05%9.40.7
04/20645649642642-0.47%7,800164億7205万+3.88%9.390.7
04/19627645626645+1.26%21,400165億4902万+4.54%9.430.7
04/18616640601637+6.52%34,300163億4376万+3.24%9.310.69
04/17597625597598+1.01%36,000153億4312万-3.24%8.740.65
04/145895985895920%9,400151億8918万-4.36%8.660.64
04/13599603590592-0.5%9,600151億8918万-4.67%8.660.64
04/12604604593595-1.65%8,500152億6615万-4.34%8.70.65