株価チャート

2017/04/06～2017/08/30

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
08/301,2601,2831,2211,268+0.88%236,600166億826万+2.51%13.342.09
08/291,2351,2601,2331,257+0.8%98,500164億6418万+1.62%13.222.07
08/281,2401,2501,2311,247+0.56%46,500163億3320万+0.81%13.122.06
08/251,2391,2401,2261,240+0.49%24,500162億4152万+0.08%13.042.05
08/241,2071,2341,2041,234+1.9%28,400161億6293万-0.48%12.982.04
08/231,2181,2241,2071,211-0.57%34,500158億6167万-2.57%12.742
08/221,2331,2331,2111,218-0.98%16,800159億5336万-2.25%12.812.01
08/211,2191,2301,2101,230+0.9%15,100161億1054万-1.52%12.942.03
08/181,2281,2281,2091,219-0.49%23,500159億6646万-2.71%12.822.01
08/171,2391,2401,2111,225-0.65%11,200160億4505万-2.55%12.882.02
08/161,2381,2401,2191,233-0.4%38,700161億4983万-2.3%12.972.04
08/151,1861,2411,1801,238+5.36%37,700162億1532万-2.21%13.022.04
08/141,1901,1931,1731,175-2.33%32,900153億9015万-7.33%12.361.94
08/101,2051,2101,2001,203-0.17%19,200157億5689万-5.57%12.651.99
08/091,2091,2121,2031,205-0.82%20,000157億8309万-5.71%12.671.99
08/081,2271,2311,2071,215-2.1%57,100159億1407万-5.23%12.782.01
08/071,2441,2441,2271,241+0.4%35,000162億5461万-3.42%13.052.05
08/041,2401,2451,2331,236-0.32%18,200161億8912万-4.04%132.04
08/031,2381,2501,2361,240+0.24%20,300162億4152万-3.95%13.042.05
08/021,2351,2441,2341,237+0.24%20,800162億222万-4.33%13.012.04
08/011,2411,2471,2311,234-0.96%57,500161億6293万-4.93%12.982.04
07/311,2501,2551,2461,246-1.74%162,500163億2010万-4.3%13.112.06
07/281,2831,2831,2621,268-1.55%28,500166億826万-2.91%13.342.09
07/271,3151,3281,2501,288-1.98%38,300168億7022万-1.6%13.552.13
07/261,2901,3151,2891,314+2.5%32,600172億1077万+0.23%13.822.17
07/251,2561,2971,2561,282+2.31%28,500167億9163万-2.36%13.482.12
07/241,2701,2701,2501,253-1.96%54,300164億1179万-4.71%13.182.07
07/211,2801,2821,2681,278-0.62%31,900167億3924万-3.11%13.442.11
07/201,2851,3031,2801,286-0.77%43,000168億4402万-2.72%13.532.12
07/191,2691,3041,2591,296+1.25%62,500169億7500万-2.19%13.632.14
07/181,3001,3001,2611,280-2.36%99,600167億6544万-3.61%13.462.11
07/141,3161,3251,2991,311-1.21%40,500171億7147万-1.5%13.792.16
07/131,3201,3271,3001,327+0.53%46,600173億8104万-0.3%13.962.19
07/121,3321,3381,3111,320-1.27%55,400172億8936万-0.9%13.882.18
07/111,3211,3451,3151,3370%50,200175億1202万+0.15%14.062.21
07/101,3301,3501,3111,337+2.85%100,300175億1202万+0.07%14.062.21
07/071,3051,3051,3001,300-0.38%4,600170億2740万-2.84%13.672.15
07/061,3021,3101,3021,305-0.31%2,600170億9289万-2.68%13.732.15
07/051,3031,3091,2961,309+0.46%8,200171億4528万-2.6%13.772.16
07/041,3081,3101,3021,303-0.38%7,000170億6669万-3.27%13.72.15
07/031,3131,3131,3051,308-0.15%7,500171億3218万-3.11%13.762.16
06/301,3001,3101,2971,310+0.61%7,400171億5838万-3.18%13.782.16
06/291,2981,3121,2981,302+0.46%14,700170億5359万-3.98%13.692.15
06/281,3081,3191,2921,296-3.86%41,500169億7500万-4.64%13.632.14
06/271,3481,3501,3441,348-0.07%34,500176億5610万-1.1%14.182.23
06/261,3411,3491,3411,349+0.52%14,700176億6920万-1.1%14.192.23
06/231,3411,3461,3391,342-0.15%10,600175億7751万-1.83%14.112.22
06/221,3441,3471,3391,344-0.07%13,800176億371万-1.9%14.142.22
06/211,3451,3511,3451,345-0.3%15,400176億1681万-1.9%14.152.22
06/201,3471,3561,3471,349+0.15%14,100176億6920万-1.53%14.192.23
06/191,3411,3501,3391,347+0.6%10,500176億4300万-1.54%14.172.22
06/161,3481,3481,3281,339-0.67%14,300175億3822万-1.98%14.082.21
06/151,3601,3681,3361,348-1.25%20,300176億5610万-1.17%14.182.23
06/141,3751,3791,3601,365-0.44%12,100178億7877万+0.22%14.362.25
06/131,3561,3741,3551,371+1.03%13,900179億5735万+0.88%14.422.26
06/121,3161,3571,3161,357+2.11%21,200177億7398万+0.07%14.272.24
06/091,3501,3561,3151,329-1.7%34,900174億724万-1.85%13.982.19
06/081,3621,3641,3491,352-1.53%26,300177億849万-0.07%14.222.23
06/071,3741,3771,3691,373-0.15%12,300179億8355万+1.63%14.442.27
06/061,3801,3801,3751,375-0.36%16,500180億975万+1.93%14.462.27
06/051,3841,3871,3781,380+0.29%19,000180億7524万+2.53%14.512.28
06/021,3901,3901,3751,376-0.86%14,900180億2284万+2.53%14.472.27
06/011,3971,3971,3881,388+0.43%8,600181億8002万+3.81%14.62.29
05/311,3751,4031,3671,382+0.22%24,300181億143万+3.83%14.542.28
05/301,3751,3791,3621,379+0.29%16,300180億6214万+4.08%14.52.28
05/291,3811,3851,3751,375-0.43%16,400180億975万+4.32%14.462.27
05/261,3801,3841,3761,3810%12,800180億8833万+5.34%14.532.28
05/251,3911,4151,3811,381-0.65%22,200180億8833万+5.9%14.532.28
05/241,3811,4031,3811,390-0.36%24,200182億622万+7.17%14.622.29
05/231,4221,4221,3871,395-1.9%25,900182億7171万+8.22%14.672.3
05/221,4151,4291,4081,422+1.79%25,300186億2535万+11.09%14.962.35
05/191,3731,3981,3621,397+1.97%57,100182億9790万+10%14.692.31
05/181,3101,3761,3091,370+2.85%24,100179億4426万+8.56%14.412.26
05/171,3001,3421,3001,332+3.18%26,600174億4653万+6.05%14.012.2
05/161,2901,2941,2881,291+0.08%6,300169億951万+3.28%13.582.13
05/151,2901,2931,2871,2900%6,900168億9642万+3.53%13.572.13
05/121,2921,2921,2731,290-0.54%11,700168億9642万+3.86%13.572.13
05/111,3001,3061,2901,297-0.23%9,400169億8810万+4.68%13.642.14
05/101,3111,3201,2991,300-0.69%9,900170億2740万+5.26%13.672.15
05/091,3161,3161,2511,309+0.08%43,400171億4528万+6.42%13.772.16
05/081,3191,3191,3071,308+0.62%10,000171億3218万+6.86%13.762.16
05/021,2921,3061,2921,300-0.31%9,000170億2740万+6.73%13.672.15
05/011,2501,3091,2501,304-0.46%24,900170億7979万+7.59%13.722.15
04/281,3151,3261,3101,310+0.23%14,000171億5838万+8.62%13.782.16
04/271,2861,3301,2861,307+1.71%22,800171億1908万+9.01%13.752.16
04/261,2461,2851,2461,285+3.3%23,700168億3093万+7.8%13.522.12
04/251,2311,2451,2291,244+1.14%19,500162億9391万+4.89%13.082.05
04/241,2311,2371,2301,230+0.08%16,600161億1054万+4.06%12.942.03
04/211,2221,2401,2211,229+1.07%26,900160億9744万+4.42%12.932.03
04/201,2101,2241,2021,216+0.83%13,800159億2716万+3.58%12.792.01
04/191,2041,2091,1991,206+0.58%5,500157億9618万+3.08%12.681.99
04/181,2011,2081,1901,199+0.17%13,500157億450万+2.74%12.611.98
04/171,1951,1971,1871,197+0.5%7,200156億7830万+2.75%12.591.98
04/141,1851,1961,1781,191+1.1%4,900155億9971万+2.5%12.531.97
04/131,1701,1931,1591,178+0.08%13,000154億2944万+1.55%12.391.94
04/121,2001,2061,1751,177-1.92%16,200154億1634万+1.55%12.381.94
04/111,2201,2201,2001,200-1.48%8,900157億1760万+3.72%12.621.98
04/101,2201,2241,2061,218+3.05%22,000159億5336万+5.55%12.812.01
04/071,1761,1991,1711,182+0.51%13,000154億8183万+2.69%12.431.95
04/061,1991,2041,1611,176-1.75%30,100154億324万+2.26%12.371.94