株価チャート

2017/06/23～2017/11/16

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
11/161,2701,3171,2651,309+1.87%81,400487億7563万+1.95%15.220.75
11/151,2961,3071,2811,285-2.28%79,800478億8135万+0.39%14.950.74
11/141,3141,3231,3011,3150%57,900489億9920万+3.06%15.290.76
11/131,3511,3511,3101,315-1.72%100,500489億9920万+3.54%15.290.76
11/101,3411,3511,3351,338-1.98%57,300498億5622万+5.85%15.560.77
11/091,3641,3831,3461,365+0.44%60,000508億6229万+8.59%15.880.79
11/081,3611,3641,3351,359-0.22%82,500506億3872万+8.72%15.810.78
11/071,3121,3651,3101,362+3.73%132,700507億5050万+9.4%15.840.78
11/061,3351,3391,3011,313-1.43%128,100489億2468万+6.06%15.270.76
11/021,3201,3421,2961,332+1.29%75,800496億3265万+7.85%15.490.77
11/011,3251,3251,2921,315-0.3%98,800489億9920万+6.91%15.290.76
10/311,3071,3201,2941,319+1.85%69,200491億4825万+7.59%15.340.76
10/301,3021,3121,2811,295-0.46%249,200482億5396万+6.06%15.060.75
10/271,2801,3031,2751,301+2.2%99,700484億7753万+6.9%15.130.75
10/261,2711,2801,2661,273+0.24%58,800474億3421万+5.03%14.810.73
10/251,2661,2831,2661,270+0.32%74,300473億2242万+5.13%14.770.73
10/241,2501,2691,2461,266+1.52%59,000471億7337万+5.15%14.720.73
10/231,2281,2521,2281,247+1.55%90,600464億6540万+4%14.50.72
10/201,2091,2311,2061,228+1.07%62,000457億5743万+2.76%14.280.71
10/191,2131,2281,2111,215+0.16%63,000452億7302万+1.93%14.130.7
10/181,2351,2421,2131,213-1.78%90,100451億9850万+1.93%14.110.7
10/171,2341,2391,2231,235+0.08%71,500460億1826万+4.04%14.360.71
10/161,2121,2391,2051,234+1.82%110,800459億8100万+4.31%14.350.71
10/131,2001,2151,1941,212+1.42%82,800451億6124万+2.71%14.10.7
10/121,1981,2051,1901,195+0.25%57,300445億2779万+1.62%13.90.69
10/111,1891,1971,1821,192+1.02%70,800444億1600万+1.62%13.860.69
10/101,1791,1931,1761,180+0.43%93,600439億6886万+0.85%13.720.68
10/061,1671,1761,1461,175+0.43%56,100437億8255万+0.6%13.670.68
10/051,1721,1831,1661,1700%41,900435億9624万+0.43%13.610.67
10/041,1841,1881,1661,170-1.52%59,400435億9624万+0.69%13.610.67
10/031,2251,2251,1821,188-2.06%81,100442億6696万+2.59%13.820.68
10/021,2091,2201,1911,213+0.25%90,300451億9850万+5.11%14.110.7
09/291,2161,2201,2001,210-0.9%57,800450億8671万+5.22%14.060.7
09/281,2091,2231,2041,221+0.99%65,300454億9659万+6.64%14.190.7
09/271,1971,2091,1901,2090%43,800450億4945万+6.05%14.050.7
09/261,2001,2091,1941,209+0.83%83,800450億4945万+6.43%14.050.7
09/251,1941,2041,1891,199+0.84%71,500446億7684万+6.01%13.930.69
09/221,1771,1971,1701,189+1.02%69,800443億422万+5.69%13.820.68
09/211,1801,1841,1731,177+0.17%32,800438億5708万+5.18%13.680.68
09/201,1741,1931,1691,175+0.09%89,400437億8255万+5.48%13.660.68
09/191,1441,1751,1431,174+2.18%52,200437億4529万+5.96%13.640.68
09/151,1471,1561,1381,149-0.09%69,100428億1375万+4.26%13.350.66
09/141,1651,1771,1451,150-0.52%65,100428億5101万+4.74%13.370.66
09/131,1641,1661,1501,1560%37,700430億7458万+5.76%13.430.67
09/121,1491,1571,1471,156+1.05%60,600430億7458万+6.15%13.430.67
09/111,1501,1561,1381,144+0.97%34,800426億2744万+5.44%13.30.66
09/081,1501,1581,1301,133-1.56%68,600422億1756万+4.91%13.170.65
09/071,1311,1561,1311,151+2.58%85,800428億8827万+6.97%13.380.66
09/061,1021,1241,1021,122+0.63%62,500418億768万+4.76%13.040.65
09/051,1091,1261,1001,115+0.54%68,800415億4685万+4.21%12.960.64
09/041,1291,1311,0991,109-1.77%69,000413億2328万+3.74%12.890.64
09/011,1011,1351,0961,129+2.54%68,500420億6851万+5.71%13.120.65
08/311,1001,1101,0931,101+0.46%30,900410億2518万+3.38%12.80.63
08/301,0861,0971,0861,096+0.92%47,600408億3888万+2.91%12.740.63
08/291,0751,0891,0721,086+0.09%46,600404億6626万+1.97%12.620.63
08/281,0901,0981,0781,085-0.82%40,400404億2900万+1.78%12.610.62
08/251,0951,0971,0891,094+0.09%34,900407億6435万+2.53%12.710.63
08/241,0881,1051,0881,093+0.46%37,100407億2709万+2.44%12.70.63
08/231,1131,1131,0861,088-1.81%48,900405億4078万+1.97%12.640.63
08/221,0851,1111,0841,108+2.21%101,200412億8602万+3.75%12.880.64
08/211,0761,0861,0681,084+1.98%74,900403億9173万+1.69%12.60.62
08/181,0381,0651,0341,063+2.02%109,800396億924万-0.19%12.350.61
08/171,0501,0591,0401,042-0.29%101,300388億2674万-2.16%12.110.6
08/161,0371,0471,0291,045+0.97%49,800389億3853万-1.97%12.140.6
08/151,0391,0411,0301,035+0.68%38,400385億6591万-2.91%12.030.6
08/141,0311,0311,0131,028-1.53%63,600383億508万-3.66%11.950.59
08/101,0331,0451,0201,044+1.46%80,000389億126万-2.16%12.130.6
08/091,0411,0441,0201,029-1.34%59,300383億4234万-3.56%11.960.59
08/081,0521,0601,0361,043-0.67%67,700388億6400万-2.25%12.120.6
08/071,0411,0501,0361,050+2.24%54,000391億2483万-1.5%12.20.6
08/041,0181,0281,0111,027+0.29%87,700382億6781万-3.57%11.940.59
08/031,0431,0461,0141,024-2.1%151,400381億5603万-3.76%11.90.59
08/021,0591,0621,0411,046-3.95%90,500389億7579万-1.69%12.160.6
08/011,0771,0961,0771,089+0.83%41,400405億7804万+2.45%12.660.63
07/311,0681,0901,0611,080+0.09%56,800402億4269万+1.89%12.550.62
07/281,0691,0881,0661,079+0.56%35,200402億543万+2.18%12.540.62
07/271,0931,0931,0691,073-2.19%110,600399億8185万+1.9%12.470.62
07/261,0981,1091,0901,097+0.46%47,200408億7614万+4.48%12.750.63
07/251,1121,1181,0711,092-2.06%89,500406億8983万+4.4%12.690.63
07/241,1011,1181,0981,115+0.54%58,800415億4685万+7.01%12.960.64
07/211,0931,1091,0911,109+0.73%48,100413億2328万+6.94%12.890.64
07/201,0881,1031,0831,101+0.64%73,100410億2518万+6.79%12.80.63
07/191,0901,1111,0881,094-0.36%71,200407億6435万+6.63%12.710.63
07/181,0671,1111,0671,098+3.29%104,800409億1340万+7.44%12.760.63
07/141,0581,0741,0581,063-0.19%47,200396億924万+4.52%12.350.61
07/131,0661,0741,0571,065-0.09%53,600396億8376万+5.13%12.380.61
07/121,0691,0751,0631,066-0.28%31,500397億2102万+5.65%12.390.61
07/111,0481,0781,0461,069+2.3%64,400398億3281万+6.37%12.420.62
07/101,0641,0721,0421,045+0.77%96,500389億3853万+4.4%12.140.6
07/071,0381,0551,0371,037-0.58%81,200386億4043万+3.91%12.050.6
07/061,0311,0461,0311,043+0.58%29,700388億6400万+4.72%12.120.6
07/051,0301,0401,0301,037+0.39%44,800386億4043万+4.54%12.050.6
07/041,0411,0451,0291,033+0.29%55,800384億9138万+4.55%12.010.59
07/031,0181,0311,0181,030+1.98%49,900383億7960万+4.57%11.970.59
06/301,0091,0201,0051,010-0.59%51,300376億3436万+2.85%11.730.58
06/291,0271,0391,0131,016+0.3%50,200378億5794万+3.67%11.80.58
06/281,0091,0251,0091,013-1.07%43,800377億4615万+3.68%11.760.58
06/279991,0279991,024+2.5%115,100381億5603万+5.03%11.890.59
06/269981,003994999+0.2%42,600372億2449万+2.67%11.60.57
06/239921,001991997+0.61%49,100371億4996万+2.57%11.580.57