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
08/311,2001,2201,1901,202-0.25%37,400103億3589万+3.26%5.80.73
08/301,1841,2051,1791,205+2.21%15,100103億6168万+3.7%5.820.74
08/291,1931,1931,1701,179-1.34%11,700101億3811万+1.81%5.690.72
08/281,2001,2021,1931,195-0.08%5,100102億7569万+3.46%5.770.73
08/251,2021,2051,1631,196-0.33%10,700102億8429万+3.91%5.770.73
08/241,1861,2031,1861,200+1.18%7,500103億1869万+4.62%5.790.73
08/231,1861,1881,1801,186+0.25%3,400101億9830万+3.94%5.720.72
08/221,1711,1941,1711,183+1.02%8,200101億7251万+4.05%5.710.72
08/211,1841,2001,1711,171-1.26%6,300100億6932万+3.35%5.650.71
08/181,1901,1931,1821,186-1.17%12,100101億9830万+5.05%5.720.72
08/171,1851,2071,1761,200+1.27%14,800103億1869万+6.67%5.790.73
08/161,2121,2291,1751,185-2.47%43,200101億8971万+5.8%5.720.72
08/151,1901,2201,1871,215+2.45%43,400104億4767万+8.97%5.860.74
08/141,1301,1861,1301,186+7.43%56,200101億9830万+6.94%5.720.72
08/101,0861,1301,0861,104-0.09%16,40094億9319万0%5.330.67
08/091,1171,1171,1021,105-0.9%13,30095億179万+0.18%5.330.67
08/081,1101,1241,1101,115+1.27%13,80095億8778万+1.27%5.380.68
08/071,1041,1121,0551,101-0.63%25,30094億6740万+0.18%5.310.67
08/041,1181,1261,1081,108-1.77%13,90095億2759万+0.91%5.350.68
08/031,1471,1471,1201,128-2%10,60096億9957万+2.83%5.440.69
08/021,1281,1621,1221,151+2.68%21,60098億9734万+5.11%5.550.7
08/011,1291,1471,1151,121-0.97%12,30096億3938万+2.47%5.410.68
07/311,1551,1551,1281,132-1.91%8,40097億3396万+3.66%5.460.69
07/281,1851,1851,1471,154-2.7%43,80099億2314万+5.97%5.570.7
07/271,1701,1961,1631,186+3.13%32,000101億9830万+9.11%5.720.72
07/261,1201,1751,1151,150+2.5%57,10098億8874万+6.19%5.550.7
07/251,0971,1251,0971,122+2.28%15,90096億4797万+3.79%5.410.69
07/241,0841,0971,0841,097+0.64%8,40094億3300万+1.57%5.290.67
07/211,0891,0901,0811,090+0.18%6,90093億7281万+1.02%5.260.67
07/201,0761,0881,0741,088+1.68%7,10093億5561万+0.93%5.250.66
07/191,0681,0781,0671,070+0.28%7,60092億83万-0.65%5.160.65
07/181,0771,0781,0671,067-1.39%12,30091億7503万-0.93%5.150.65
07/141,0841,0921,0711,0820%12,60093億402万+0.37%5.220.66
07/131,0791,0881,0781,082+0.56%3,60093億402万+0.37%5.220.66
07/121,0801,0901,0761,076-0.37%6,60092億5242万-0.28%5.190.66
07/111,0681,0801,0601,080+1.31%12,60092億8682万0%5.210.66
07/101,0641,0701,0631,066+0.57%5,70091億6644万-1.39%5.140.65
07/071,0621,0661,0511,060-0.19%16,80091億1484万-2.12%5.120.65
07/061,0701,0711,0621,062-0.75%5,20091億3204万-2.21%5.120.65
07/051,0681,0701,0621,0700%5,90092億83万-1.65%5.160.65
07/041,0681,0701,0601,070+0.38%14,80092億83万-1.83%5.160.65
07/031,0671,0731,0621,066-0.56%6,30091億6644万-2.38%5.140.65
06/301,0771,0771,0611,072-0.37%11,70092億1803万-2.01%5.170.65
06/291,0801,0931,0611,076-1.01%22,30092億5242万-1.82%5.190.66
06/281,1171,1201,0661,087-2.6%28,50093億4701万-1.09%5.250.66
06/271,0691,1611,0691,116+4.4%66,60095億9638万+1.27%5.390.68
06/261,0711,0761,0651,069-0.56%10,00091億9223万-3.08%5.160.65
06/231,0911,0991,0701,075-1.29%18,00092億4383万-2.8%5.190.66
06/221,1021,1031,0891,089-0.46%6,00093億6421万-1.63%5.260.66
06/211,1021,1021,0921,094-1.26%7,90094億720万-1.35%5.280.67
06/201,1001,1131,1001,108+1.93%19,90095億2759万-0.27%5.350.68
06/191,0801,0871,0761,087+1.4%18,50093億4701万-2.42%5.250.66
06/161,0711,0831,0691,072+0.47%14,50092億1803万-4.2%5.170.65
06/151,0731,0731,0581,067-0.19%17,40091億7503万-5.07%5.150.65
06/141,0741,0801,0681,069-0.47%11,30091億9223万-5.57%5.160.65
06/131,0851,0851,0671,074-1.01%25,20092億3523万-5.79%5.180.66
06/121,0831,0981,0791,085+0.18%24,30093億2981万-5.49%5.240.66
06/091,0821,0871,0711,083-0.73%31,50093億1262万-6.31%5.230.66
06/081,1061,1061,0831,091-1.27%19,20093億8141万-6.19%5.270.67
06/071,1101,1201,0911,105-0.45%27,10095億179万-5.56%5.330.67
06/061,1201,1331,1091,110-1.68%33,90095億4479万-5.69%5.360.68
06/051,1301,1541,1271,129+0.18%24,40097億817万-4.48%5.450.69
06/021,1101,1341,1101,127+0.9%20,90096億9097万-4.97%5.440.69
06/011,1151,1191,1101,117+0.72%16,00096億498万-6.13%5.390.68
05/311,1191,1201,1071,109-0.72%16,10095億3619万-7.04%5.350.68
05/301,1201,1231,1031,117-0.27%16,70096億498万-6.53%5.390.68
05/291,1151,1251,1151,1200%11,60096億3078万-6.51%5.40.68
05/261,1551,1551,1201,120-3.03%41,70096億3078万-6.67%5.40.68
05/251,1511,1611,1511,155+0.35%12,00099億3174万-3.75%5.570.71
05/241,1661,1671,1511,151-0.6%17,70098億9734万-3.92%5.550.7
05/231,1391,1651,1281,158+2.39%25,20099億5754万-3.18%5.590.71
05/221,1251,1311,1121,131+1.16%23,90097億2536万-5.04%5.460.69
05/191,1221,1221,1111,118-0.53%21,30096億1358万-5.89%5.40.68
05/181,1081,1271,1031,124-1.06%23,80096億6517万-5.31%5.420.69
05/171,1601,1801,1301,136-4.22%56,00097億6836万-4.38%5.480.69
05/161,2391,2391,1861,186-3.03%59,300101億9830万-0.08%5.720.72
05/151,2301,2871,2001,223+1.92%78,500105億1646万+3.29%5.90.75
05/121,2601,2691,2001,200-4.69%41,500103億1869万+1.69%5.790.73
05/111,2721,2771,2501,259-1.02%43,900108億2603万+6.79%6.080.77
05/101,2801,2851,2651,272-0.31%35,500109億3781万+8.07%6.140.78
05/091,2741,2831,2711,276+0.16%27,900109億7221万+8.69%6.160.78
05/081,2711,2741,2621,274+1.43%24,000109億5501万+8.7%6.150.78
05/021,2791,2811,2531,256-1.64%27,000108億23万+7.53%6.060.77
05/011,2881,2961,2611,277+0.08%37,700109億8081万+9.52%6.160.78
04/281,2711,3101,2601,276+2.16%79,500109億7221万+9.81%6.160.78
04/271,2371,2651,2111,249+3.48%72,800107億4004万+7.77%6.030.76
04/261,2391,2401,2021,207-1.71%15,600103億7888万+4.32%5.820.74
04/251,1921,2491,1881,228+3.02%43,600105億5946万+6.14%5.930.75
04/241,1891,2071,1821,192+1.62%29,000102億4990万+3.11%5.750.73
04/211,1831,1941,1721,173-0.42%13,200100億8652万+1.38%5.660.72
04/201,1781,1891,1751,178+0.34%23,600101億2951万+1.64%5.680.72
04/191,1691,1791,1511,174+3.07%49,900100億9512万+0.95%5.670.72
04/181,1301,1581,1151,139+3.26%27,70097億9416万-2.4%5.50.7
04/171,0491,1081,0491,103+2.22%27,40094億8459万-5.89%5.320.67
04/141,0601,0821,0371,079+2.18%18,70092億7822万-8.33%5.210.66
04/131,0371,0651,0201,056+0.76%28,00090億8045万-10.74%5.10.64
04/121,0821,0841,0201,048-4.81%44,00090億1165万-11.93%5.060.64
04/111,1111,1131,0801,101-2.31%18,80094億6740万-8.1%5.310.67
04/101,1251,1491,1001,127+1.53%14,70096億9097万-6.4%5.440.69
04/071,1051,1101,0501,110-0.27%56,20095億4479万-8.11%5.360.68