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
08/31560567556563-0.18%19,50078億8465万+4.65%321.4619.23
08/30553574553564+3.11%54,80078億9865万+5.42%322.0319.26
08/29540553521547+1.11%83,20076億6057万+2.63%312.3218.68
08/28542548539541-1.28%48,90075億7655万+1.88%308.918.47
08/25569573533548-4.36%109,10076億7458万+3.59%312.8918.71
08/24571579570573-0.87%27,30080億2470万+8.52%327.1719.57
08/23570580568578+2.12%47,00080億9472万+10.1%330.0219.74
08/22560569559566+1.8%37,60079億2666万+8.64%323.1719.33
08/21555560553556+0.36%32,20077億8662万+7.13%317.4618.99
08/18551554550554+0.18%14,20077億5861万+7.16%316.3218.92
08/17552553543553+0.91%52,70077億4460万+7.59%315.7518.88
08/16532555532548+2.62%46,10076億7458万+7.03%312.8918.71
08/15524534523534+1.91%25,90074億7851万+4.71%304.918.24
08/14520524519524+0.58%29,90073億3847万+3.15%299.1917.89
08/10522523520521-0.19%31,70072億9645万+2.76%297.4817.79
08/09519522519522+0.38%10,80073億1046万+2.96%298.0517.83
08/08518520518520+0.19%15,80072億8245万+2.77%296.917.76
08/075185195175190%6,90072億6844万+2.77%296.3317.72
08/04518520516519+0.19%20,80072億6844万+2.98%296.3317.72
08/03519519513518+0.19%9,50072億5444万+2.98%295.7617.69
08/02515517512517+0.39%13,80072億4043万+2.99%295.1917.65
08/01517517512515-0.39%12,40072億1242万+2.79%294.0517.59
07/31516518511517-0.58%21,30072億4043万+3.4%295.1917.65
07/28510520510520+2.16%33,30072億8245万+4.21%296.917.76
07/27505509503509+1.19%13,40071億2839万+2%290.6217.38
07/26501503500503+0.4%6,70070億4437万+1%287.217.18
07/255015045005010%11,50070億1636万+0.4%286.0617.11
07/24499501499501+0.2%11,00070億1636万+0.4%286.0617.11
07/215005004985000%2,00070億235万+0.2%285.4917.07
07/205005004995000%3,10070億235万0%285.4917.07
07/19500500499500+0.6%18,30070億235万0%285.4917.07
07/18500500497497-1.19%18,20069億6034万-0.6%283.7716.97
07/14495505495503+1%31,70070億4437万+0.8%287.217.18
07/13494502493498+0.61%20,40069億7434万-0.2%284.3417.01
07/124984984944950%12,20069億3233万-0.8%282.6316.9
07/11498501486495-0.6%53,30069億3233万-0.6%282.6316.9
07/10498500494498-0.2%11,60069億7434万0%284.3417.01
07/074995064984990%22,80069億8835万+0.2%284.9117.04
07/065005044974990%10,90069億8835万+0.2%284.9117.04
07/05500502498499-0.6%10,40069億8835万+0.4%284.9117.04
07/04499504498502+1.01%5,70070億3036万+1.01%286.6317.14
07/03496499493497+0.2%3,20069億6034万0%283.7716.97
06/30492497492496-0.4%6,80069億4633万0%283.216.94
06/29495499495498+0.2%5,30069億7434万+0.4%284.3417.01
06/28500500493497+0.2%2,30069億6034万+0.2%283.7716.97
06/27490500489496+1.02%18,50069億4633万0%283.216.94
06/26490497489491+0.2%22,70068億7631万-1.01%280.3516.77
06/23505505490490-2%13,60068億6231万-1.21%279.7816.73
06/22506506489500-0.79%33,50070億235万+0.81%285.4917.07
06/21511512504504-1.37%31,00070億5837万+1.61%287.7717.21
06/20510515507511+0.2%12,10071億5640万+3.23%291.7717.45
06/19505510502510-0.2%9,10071億4240万+3.03%291.217.42
06/165165165065110%21,60071億5640万+3.44%291.7717.45
06/15499513498511+2.61%50,30071億5640万+3.44%291.7717.45
06/14493498493498+1.01%5,90069億7434万+0.81%284.3417.01
06/13490495490493+0.61%3,10069億432万-0.2%281.4916.84
06/12488491488490-0.2%5,10068億6231万-0.81%279.7816.73
06/09493493489491-0.2%1,90068億7631万-0.61%280.3516.77
06/084924934894920%6,00068億9031万-0.4%280.9216.8
06/07493494489492+0.41%4,80068億9031万-0.4%280.9216.8
06/064884914874900%16,70068億6231万-0.61%279.7816.73
06/05490492489490-0.41%8,40068億6231万-0.41%279.7816.73
06/024954974894920%10,00068億9031万+0.41%280.9216.8
06/01493494492492-0.2%3,70068億9031万+0.82%280.9216.8
05/31490493488493+0.61%7,70069億432万+1.23%281.4916.84
05/30491491485490-0.2%11,20068億6231万+1.03%279.7816.73
05/294914914894910%3,80068億7631万+1.66%280.3516.77
05/264904924864910%8,20068億7631万+2.08%280.3516.77
05/25490491486491+0.2%12,20068億7631万+2.29%280.3516.77
05/24493496486490-0.81%24,10068億6231万+2.51%279.7816.73
05/23498498492494-0.4%4,80069億1832万+3.78%282.0616.87
05/22500500491496-0.4%15,60069億4633万+4.42%283.216.94
05/19489498488498+1.43%8,30069億7434万+5.29%284.3417.01
05/18485494484491-0.2%35,60068億7631万+4.25%280.3516.77
05/17503503480492-1.8%37,20068億9031万+4.9%280.9216.8
05/16500503500501+0.2%14,50070億1636万+7.05%286.0617.11
05/15502504500500-0.79%9,50070億235万+7.53%285.4917.07
05/12508509503504-0.98%32,10070億5837万+8.86%287.7717.21
05/11510511505509+1.19%57,70071億2839万+10.41%290.6217.38
05/10492503492503+2.03%46,20070億4437万+9.59%287.217.18
05/09488493488493+0.61%12,30069億432万+7.88%281.4916.84
05/08488494486490+1.03%28,90068億6231万+7.46%279.7816.73
05/02481487476485+0.83%12,10067億9228万+6.83%276.9216.56
05/01494494462481+0.63%44,30067億3626万+6.18%274.6416.43
04/28460496459478+4.14%80,50066億9425万+5.75%272.9216.32
04/27452459452459+2.23%7,00064億2816万+1.77%262.0815.67
04/26450451449449-0.22%5,60062億8811万-0.44%256.3715.33
04/25444450444450+1.35%15,20063億212万-0.44%256.9415.37
04/24446446444444-0.89%19,10062億1809万-1.77%253.5115.16
04/21447448446448+0.22%5,60062億7411万-1.1%255.815.3
04/20448448446447-0.45%11,10062億6010万-1.32%255.2215.26
04/19448449447449-0.22%3,80062億8811万-0.88%256.3715.33
04/18450451447450+0.22%19,20063億212万-0.66%256.9415.37
04/17452452449449-0.22%3,80062億8811万-0.88%256.3715.33
04/144514514484500%17,00063億212万-0.66%256.9415.37
04/13447453447450-1.1%19,70063億212万-0.66%256.9415.37
04/12455455451455+0.44%17,20063億7214万+0.44%259.7915.54
04/11447453447453+1.57%12,50063億4413万0%258.6515.47
04/10449453446446-0.45%18,70062億4610万-1.55%254.6515.23
04/07445450444448+1.13%11,30062億7411万-1.1%255.815.3