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
20233/1, 株式分割 1→3
2017
08/3110,37710,55010,37010,490+1.35%1,443,6003兆3381億-2.39%26.914.39
08/3010,37010,44710,29010,350+0.81%1,438,5003兆2935億-3.93%26.554.33
08/2910,22010,32010,15310,267-1.94%2,072,4003兆2670億-4.94%26.334.29
08/2810,61310,68010,43010,470-1.04%1,600,2003兆3317億-3.33%26.864.38
08/2510,52710,61710,48710,580+0.51%1,325,1003兆3667億-2.53%27.144.42
08/2410,39310,54710,35010,527+0.64%1,509,3003兆3498億-3.24%274.4
08/2310,40710,47310,38710,460+1.52%1,758,6003兆3285億-4.12%26.834.37
08/2210,28310,36710,21310,303-0.06%1,365,3003兆2787億-5.85%26.434.31
08/2110,46310,49010,30310,310-1.34%1,385,4003兆2808億-6.2%26.454.31
08/1810,55710,55710,42310,450-2.37%1,875,9003兆3254億-5.54%26.84.37
08/1710,73310,73710,67310,703-0.31%1,099,2003兆4060億-3.83%27.454.48
08/1610,82010,83010,72310,737-1.29%1,187,4003兆4166億-4.08%27.544.49
08/1510,81710,94310,81710,877+1.49%1,480,5003兆4611億-3.4%27.94.55
08/1410,67010,71710,57010,717-1.02%1,793,4003兆4102億-5.29%27.494.48
08/1010,94010,95310,78310,827-0.37%1,647,9003兆4452億-4.84%27.774.53
08/0911,00011,02710,79010,867-1.27%2,160,3003兆4580億-5.02%27.874.54
08/0811,04311,06011,00311,007-0.42%1,218,0003兆5025億-4.36%28.234.6
08/0711,05311,13011,05311,053+0.15%921,9003兆5174億-4.44%28.354.62
08/0411,06711,07011,00711,037-0.81%1,160,4003兆5120億-5.05%28.314.61
08/0311,15711,25011,12011,127+0.24%1,644,6003兆5407億-4.78%28.544.65
08/0211,17011,18011,10011,100-0.48%1,163,4003兆5322億-5.47%28.474.64
08/0111,00311,20011,00311,153+1.03%1,500,0003兆5492億-5.47%28.614.66
07/3111,03311,07010,98011,040-0.57%1,787,7003兆5131億-6.81%28.324.62
07/2811,11011,12011,03711,103-0.06%1,284,9003兆5333億-6.67%28.484.64
07/2711,08311,14311,00711,110-0.33%1,880,1003兆5354億-6.97%28.54.65
07/2611,10711,19711,06011,147+1.06%1,595,7003兆5471億-7.02%28.594.66
07/2511,09311,15311,01311,030-0.03%1,707,6003兆5099億-8.37%28.294.61
07/2411,00011,04010,94711,033-0.45%1,691,1003兆5110億-8.7%28.34.61
07/2111,07011,11011,02311,083-0.75%1,778,1003兆5269億-8.67%28.434.63
07/2011,29311,29311,06011,167-1.27%3,406,5003兆5534億-8.33%28.644.67
07/1911,29311,34711,24711,310+0.15%1,778,4003兆5990億-7.46%29.014.73
07/1811,50011,50711,29311,293-2%2,838,0003兆5937億-7.88%28.974.72
07/1411,79311,81711,50011,523-4.56%5,392,5003兆6669億-6.31%29.564.82
07/1312,18712,19312,06712,073-0.58%1,128,9003兆8419億-2.2%30.975.05
07/1212,20012,23312,13312,143-0.92%1,269,0003兆8642億-1.75%31.155.08
07/1112,35712,36012,22712,257-1.1%1,210,5003兆9003億-0.94%31.445.12
07/1012,35712,45312,31712,393+0.98%1,348,2003兆9438億+0.06%31.795.18
07/0712,19312,27712,12712,273+0.08%1,455,0003兆9056億-1.01%31.485.13
07/0612,36712,38312,23712,263-1.39%1,344,3003兆9024億-1.24%31.465.13
07/0512,60312,69312,32012,437-0.85%1,359,9003兆9576億+0.13%31.95.2
07/0412,59712,74312,50712,543+0.51%1,760,1003兆9915億+1.01%32.175.24
07/0312,49712,55712,47712,480+0.05%1,088,7003兆9713億+0.57%32.015.22
06/3012,51312,52312,39312,473-0.8%1,461,0003兆9692億+0.54%31.995.22
06/2912,54012,59312,50712,573+0.27%1,107,9004兆10億+1.41%32.255.26
06/2812,46712,54312,43012,540+0.11%1,283,1003兆9904億+1.19%32.165.24
06/2712,41712,57312,39312,527+1.43%1,409,1003兆9862億+1.13%32.135.24
06/2612,25712,36712,23012,350+0.52%1,221,6003兆9300億-0.25%31.685.16
06/2312,28012,30712,23012,287+0.41%903,9003兆9098億-0.79%31.525.14
06/2212,28012,30712,22312,237-0.27%1,062,3003兆8939億-1.25%31.395.12
06/2112,29712,36712,24012,270-0.86%1,115,7003兆9045億-1.06%31.475.13
06/2012,28312,48012,27712,377+1.39%1,758,0003兆9385億-0.28%31.755.17
06/1912,30012,32012,19712,207-0.62%1,239,3003兆8844億-1.75%31.315.1
06/1612,33312,34012,21312,283+0.41%1,780,8003兆9088億-1.28%31.515.14
06/1512,19712,35012,15712,233+0.3%1,269,0003兆8929億-1.85%31.385.11
06/1412,24312,29712,16712,197-0.33%1,114,2003兆8812億-2.34%31.285.1
06/1312,22012,29012,12712,237-0.49%1,477,5003兆8939億-2.22%31.395.12
06/1212,56712,66312,28312,297-3.07%2,169,6003兆9130億-1.85%31.545.14
06/0912,50712,81712,46012,687+2.06%3,405,9004兆371億+1.19%32.545.3
06/0812,56712,63312,39312,430-0.35%1,743,6003兆9554億-0.64%31.885.2
06/0712,56712,59012,45312,473-0.8%1,240,2003兆9692億-0.12%31.995.22
06/0612,73312,76312,51712,573-1.05%1,755,0004兆10億+0.8%32.255.26
06/0512,79312,86312,69712,707-0.31%1,432,2004兆435億+2.02%32.595.31
06/0212,46312,90312,45012,747+3.16%3,498,0004兆562億+2.49%32.75.33
06/0112,34012,47012,33312,357-0.08%1,402,8003兆9321億-0.49%31.695.17
05/3112,32312,37312,24012,367+0.35%1,083,3003兆9353億-0.33%31.725.17
05/3012,38012,41012,27012,323-0.62%941,4003兆9215億-0.47%31.615.15
05/2912,22312,42312,22012,400+1.09%849,0003兆9459億+0.36%31.85.18
05/2612,40012,42012,26012,267-1.29%1,094,7003兆9035億-0.5%31.465.13
05/2512,39312,47312,34712,427+0.03%1,427,4003兆9544億+0.98%31.875.2
05/2412,43312,47712,38012,423+0.51%1,475,7003兆9533億+1.2%31.865.19
05/2312,38012,44312,35012,360-0.75%929,1003兆9332億+0.89%31.75.17
05/2212,47012,54312,39312,453-0.08%952,2003兆9629億+1.9%31.945.21
05/1912,50712,55312,42312,463-0.27%1,549,5003兆9660億+2.23%31.975.21
05/1812,36712,50312,33012,497-0.24%1,663,2003兆9767億+2.76%32.055.22
05/1712,59712,60012,49012,527-1.11%1,756,2003兆9862億+3.3%32.135.24
05/1612,73012,79012,63712,667-0.18%1,318,8004兆307億+4.8%32.495.3
05/1512,66312,73312,54712,690-0.89%1,276,8004兆382億+5.37%32.555.31
05/1212,87712,94012,72312,803-0.41%3,326,7004兆742億+6.72%32.845.35
05/1112,86712,87012,76312,857+0.29%1,380,3004兆912億+7.61%32.985.38
05/1012,69712,90312,69312,820+1.83%2,247,3004兆795億+7.71%32.885.36
05/0912,57712,65712,57012,590+0.48%2,033,7004兆64億+6.2%32.295.26
05/0812,36712,57312,32312,530+4.42%3,269,7003兆9873億+6.09%32.145.24
05/0211,92012,00011,85312,000+0.95%1,578,3003兆8186億+1.92%30.785.02
05/0111,96712,01711,85011,887-1.93%1,373,7003兆7825億+1.1%30.494.97
04/2812,06712,17312,06712,120+0.3%1,227,9003兆8568億+3.18%31.095.07
04/2712,14712,19012,06712,083-1.49%1,489,5003兆8451億+2.93%30.995.05
04/2612,27012,31312,22012,267+0.25%1,656,3003兆9035億+4.6%31.465.13
04/2512,13712,26712,07012,237+0.82%2,000,4003兆8939億+4.57%31.395.12
04/2411,78312,15311,77712,137+3.7%3,113,7003兆8621億+3.81%31.135.07
04/2111,70711,75711,63311,7030%2,376,0003兆7242億+0.15%30.024.89
04/2011,68311,79011,60011,703+0.03%1,667,7003兆7242億+0.05%30.024.89
04/1911,65711,72011,56311,700-0.03%1,911,0003兆7231億-0.16%30.014.89
04/1811,79311,80711,64011,703+0.11%1,479,3003兆7242億-0.31%30.024.89
04/1711,74711,75011,51711,690-0.74%2,056,2003兆7200億-0.6%29.984.89
04/1411,86711,87311,68011,777+1.35%3,514,2003兆7475億-0.05%30.214.92
04/1311,70311,76011,56711,620-0.97%1,446,9003兆6977億-1.47%29.84.86
04/1211,57711,73311,57011,733+0.34%2,029,5003兆7337億-0.61%30.094.91
04/1111,61711,69711,60011,693+0.37%1,590,6003兆7210億-1%29.994.89
04/1011,57311,77011,57011,650+1.3%1,733,7003兆7072億-1.5%29.884.87
04/0711,60011,67711,45711,500-0.75%3,132,3003兆6595億-3.01%29.54.81