株価チャート

2017/06/14~2017/11/07

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
11/071,0211,0341,0161,033+0.39%24,000315億8914万+3.92%8.720.87
11/061,0151,0311,0151,029+0.78%26,600314億6682万+3.73%8.680.87
11/021,0241,0241,0091,021-0.2%23,200312億2218万+3.03%8.620.86
11/011,0151,0231,0081,023+1.19%40,800312億8334万+3.33%8.630.86
10/311,0021,0139991,011+1.3%27,200309億1638万+2.33%8.530.85
10/309961,003992998+0.2%47,400305億1884万+1.11%8.420.84
10/271,0001,005993996+1.12%44,500304億5768万+1.01%8.40.84
10/26987991982985+0.2%18,300301億2130万0%8.310.83
10/259931,000982983-0.2%27,300300億6014万-0.2%8.290.83
10/24979990979985+0.61%20,700301億2130万+0.1%8.310.83
10/23969988967979+0.1%58,100299億3782万-0.41%8.260.83
10/20979986970978-0.61%28,700299億724万-0.41%8.250.83
10/19990990973984+0.31%29,200300億9072万+0.31%8.30.83
10/181,0021,002977981-1.51%22,800299億9898万+0.1%8.280.83
10/171,0041,010995996-1.19%31,500304億5768万+1.84%8.40.84
10/161,0001,0209981,008+0.2%57,300308億2464万+3.28%8.510.85
10/139901,0099891,006+1.72%54,100307億6348万+3.29%8.490.85
10/121,0001,000989989-0.4%27,300302億4362万+1.75%8.350.84
10/119989989909930%28,700303億6594万+2.37%8.380.84
10/109741,002974993+1.95%65,900303億6594万+2.48%8.380.84
10/06963975961974+1.35%29,500297億8492万+0.52%8.220.82
10/05969973958961-1.44%35,100293億8738万-0.83%8.110.81
10/04981985974975-0.61%29,900298億1550万+0.41%8.230.82
10/03995995978981-0.61%29,400299億9898万+1.03%8.280.83
10/02989995983987-0.3%35,800301億8246万+1.65%8.330.83
09/29990995965990-0.7%52,800302億7420万+1.96%8.350.84
09/28986998979997+1.12%53,600304億8826万+2.78%8.410.84
09/27978988968986-0.3%32,100301億5188万+1.75%8.320.83
09/26987989982989+0.3%39,800302億4362万+2.06%8.350.84
09/25985990979986+1.02%36,200301億5188万+1.75%8.320.83
09/22975978963976+0.41%20,600298億4608万+0.83%8.240.82
09/21976979969972-0.31%37,200297億2376万+0.41%8.20.82
09/20972982967975+0.83%65,700298億1550万+0.62%8.230.82
09/19968970961967+0.62%37,000295億7086万-0.31%8.160.82
09/15950965948961+0.95%74,700293億8738万-0.93%8.110.81
09/14955956947952+0.21%41,900291億1216万-1.96%8.030.8
09/13945951939950+0.32%35,000290億5100万-2.36%8.020.8
09/12956957944947-0.21%42,400289億5926万-2.77%7.990.8
09/11945959945949+0.64%25,100290億2042万-2.77%8.010.8
09/08945957932943-0.95%57,500288億3694万-3.58%7.960.8
09/07959964948952+0.63%25,500291億1216万-2.76%8.030.8
09/06939952930946-0.84%55,300289億2868万-3.57%7.980.8
09/05963973952954-1.24%35,700291億7332万-2.75%8.050.81
09/04987990964966-2.42%32,500295億4028万-1.53%8.150.82
09/01990992981990+0.61%21,900302億7420万+1.02%8.350.84
08/31991991981984-0.61%28,600300億9072万+0.61%8.30.83
08/30990991984990+0.51%72,000302億7420万+1.43%8.350.84
08/29976985966985+0.72%24,000301億2130万+1.13%8.310.83
08/28985993971978-0.61%33,800299億724万+0.51%8.250.83
08/25973989971984+1.13%41,400300億9072万+1.34%8.30.83
08/24971977969973+0.41%29,700297億5434万+0.52%8.210.82
08/23995995962969-1.32%31,300296億3202万+0.41%8.180.82
08/22990996961982-0.41%65,900300億2956万+1.97%8.290.83
08/21972988972986+1.44%20,500301億5188万+2.71%8.320.83
08/18971988971972-1.32%36,800297億2376万+1.57%8.20.82
08/17984988980985-0.3%22,600301億2130万+3.14%8.310.83
08/16983991971988+0.3%45,800302億1304万+3.78%8.340.83
08/15985990972985+0.92%51,500301億2130万+3.9%8.310.83
08/14975983960976-1.21%80,000298億4608万+3.5%8.240.82
08/10997998977988-0.8%45,800302億1304万+5.22%8.340.83
08/09975998964996+1.12%73,300304億5768万+6.52%8.40.84
08/081,0001,010977985-2.09%75,400301億2130万+5.8%8.310.83
08/079951,0189951,006+1.41%75,800307億6348万+8.52%8.490.85
08/04984993971992+1.95%65,400303億3536万+7.59%8.370.84
08/03980983967973-0.82%39,400297億5434万+5.99%8.210.82
08/02961986955981+2.51%68,300299億9898万+7.21%8.280.83
08/01944957942957+1.38%60,100292億6506万+4.93%8.080.81
07/31959960944944-0.63%58,600288億6752万+3.85%7.970.8
07/28944953939950+0.53%117,400290億5100万+4.74%8.020.8
07/27943952939945+0.64%90,900288億9810万+4.54%7.970.8
07/26946949930939+0.11%86,700287億1462万+4.1%7.920.79
07/25948949934938-0.95%39,300286億8404万+4.11%7.920.79
07/24925948915947+2.38%79,400289億5926万+5.22%7.990.8
07/21924926917925+0.11%45,100282億8650万+2.89%7.810.78
07/20905925901924+2.21%86,900282億5592万+3.01%7.80.78
07/19911914903904-0.88%33,500276億4432万+0.89%7.630.76
07/189129189049120%53,300278億8896万+1.9%7.70.77
07/14910912904912+0.11%26,400278億8896万+2.13%7.70.77
07/13928928909911-1.09%82,300278億5838万+2.13%7.690.77
07/12899924893921+1.99%128,900281億6418万+3.48%7.770.78
07/11885903879903+2.96%103,400276億1374万+1.57%7.620.76
07/10877882865877+0.92%54,800268億1866万-1.24%7.40.74
07/07879881867869-1.59%61,300265億7402万-2.14%7.330.73
07/06884890881883-0.79%44,700270億214万-0.79%7.450.75
07/05885891878890+1.02%42,300272億1620万0%7.510.75
07/04894894879881-0.23%51,100269億4098万-1.01%7.430.74
07/03891895882883-1.01%27,300270億214万-0.9%7.450.75
06/30894894881892-0.34%61,000272億7736万+0.11%7.530.75
06/29891895889895+0.9%19,800273億6910万+0.45%7.550.76
06/28895897887887-1.33%27,500271億2446万-0.45%7.480.75
06/27892901882899+1.01%59,100274億9142万+0.78%7.590.76
06/26894905889890-0.34%25,600272億1620万-0.22%7.510.75
06/23896899890893+0.34%35,700273億794万0%7.540.75
06/22896898890890-0.34%29,700272億1620万-0.34%7.510.75
06/21903908892893-1.33%45,700273億794万0%7.540.75
06/20917918903905-0.33%49,300276億7490万+1.34%7.640.76
06/19922922903908-1.3%52,500277億6664万+1.68%7.660.77
06/16894920891920+3.72%95,500281億3360万+3.02%7.760.78
06/158908948848870%62,400271億2446万-0.89%7.480.75
06/14888893883887+0.8%42,500271億2446万-1.33%7.480.75