株価チャート

2017/06/27～2017/11/20

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
11/20810822809822+1.11%44,200488億1588万+3.14%9.790.95
11/17820830808813-0.12%63,300482億8140万+2.39%9.680.94
11/16803817803814-0.12%59,700483億4078万+2.91%9.690.94
11/15827828809815-1.69%105,300484億17万+3.43%9.70.94
11/14826836825829-0.12%70,900492億3158万+5.61%9.870.95
11/13839841828830-1.54%62,700492億9097万+6.27%9.880.95
11/10840851839843-1.17%64,900500億6300万+8.49%10.040.97
11/09856858842853+0.24%130,700506億5687万+10.35%10.160.98
11/08855856842851-0.35%112,500505億3809万+10.66%10.130.98
11/07855868836854-0.12%218,300507億1625万+11.63%10.170.98
11/06829863823855+3.01%310,300507億7564万+12.5%10.180.98
11/02795835792830+4.53%247,600492億9097万+9.79%9.880.95
11/01792800788794+0.25%234,600471億5305万+5.44%9.450.91
10/31783793781792+1.15%94,400470億3428万+5.32%9.430.91
10/30772783769783+1.42%151,800464億9980万+4.4%9.320.9
10/27775775769772+0.39%74,200458億4654万+3.07%9.190.89
10/26772772766769-0.39%65,500456億6838万+2.81%9.160.88
10/25753775753772+1.05%266,100458億4654万+3.21%9.190.89
10/24752764752764+0.92%75,200453億7145万+2.28%9.10.88
10/23756758750757+1.07%86,300449億5574万+1.47%9.010.87
10/20744754739749+0.81%86,700444億8065万+0.4%8.920.86
10/19744744735743-0.27%87,900441億2433万-0.27%8.850.85
10/18744757739745+0.13%195,300442億4310万0%8.870.86
10/17743745738744+0.13%50,300441億8371万-0.13%8.860.86
10/16740753735743+1.09%144,700441億2433万-0.13%8.850.85
10/13733740732735-0.54%85,400436億4923万-1.08%8.750.85
10/12739742737739+0.14%55,800438億8678万-0.4%8.80.85
10/11729739727738+1.23%172,700438億2739万-0.4%8.790.85
10/10731732726729-0.55%91,500432億9291万-1.49%8.680.84
10/06737739730733-0.81%91,800435億3046万-0.95%8.730.84
10/05740744735739-0.81%64,800438億8678万-0.14%8.80.85
10/04746747741745-0.13%57,600442億4310万+0.68%8.870.86
10/03749749743746+0.27%47,800443億249万+0.81%8.880.86
10/02744747736744-0.67%102,600441億8371万+0.68%8.860.86
09/29749753747749-0.4%59,600444億8065万+1.63%8.910.86
09/28753754745752+0.4%90,200446億5881万+2.17%8.950.86
09/27746752741749-1.32%92,700444億8065万+1.9%8.910.86
09/26752761751759+0.53%129,800450億7451万+3.41%9.030.87
09/25752757749755+0.94%86,500448億3697万+3%8.980.87
09/22750754746748-0.4%69,500444億2126万+2.33%8.90.86
09/21760762748751-1.18%121,300445億9942万+2.88%8.940.86
09/20757763751760+1.06%109,600451億3390万+4.25%9.040.87
09/19749758744752+0.4%136,800446億5881万+3.44%8.950.86
09/15740754735749+0.94%216,600444億8065万+3.31%8.910.86
09/147457477377420%86,600440億6494万+2.49%8.830.85
09/13745745737742+0.41%49,400440億6494万+2.63%8.830.85
09/12745745736739-0.67%74,700438億8678万+2.35%8.790.85
09/11732744732744+2.48%138,600441億8371万+3.19%8.850.86
09/08720731720726+0.83%162,900431億1475万+0.83%8.640.83
09/07715722712720+1.69%89,500427億5843万0%8.570.83
09/06699709697708+0.71%48,300420億4579万-1.8%8.420.81
09/05714716703703-1.26%90,400417億4886万-2.5%8.360.81
09/04739739711712-3.78%99,200422億8334万-1.25%8.470.82
09/01730745724740+1.51%161,000439億4617万+2.64%8.80.85
08/31734736728729-0.27%103,200432億9291万+1.25%8.670.84
08/30741745726731-1.08%102,200434億1169万+1.67%8.70.84
08/29717740717739+2.5%167,400438億8678万+2.92%8.790.85
08/28720723717721+0.7%61,600428億1782万+0.56%8.580.83
08/25725725714716-0.69%63,900425億2089万0%8.520.82
08/24714725714721+0.7%74,500428億1782万+0.84%8.580.83
08/23730737714716-1.92%154,900425億2089万+0.28%8.520.82
08/22721731720730+1.11%114,500433億5230万+2.38%8.690.84
08/21718726714722+1.12%137,100428億7721万+1.55%8.590.83
08/18712720712714-0.7%109,000424億211万+0.56%8.50.82
08/17721722716719-0.14%77,900426億9905万+1.55%8.550.83
08/16712721712720+1.12%103,900427億5843万+1.84%8.570.83
08/15714717709712-0.28%86,900422億8334万+0.85%8.470.82
08/147087177087140%91,700424億211万+1.42%8.50.82
08/10711717711714+0.28%63,200424億211万+1.56%8.50.82
08/09722723709712-1.66%80,800422億8334万+1.42%8.470.82
08/08726731719724-0.14%100,000429億9598万+3.28%8.610.83
08/07725732722725+0.42%126,200430億5537万+3.72%8.630.83
08/04724726718722-0.28%58,100428億7721万+3.59%8.590.83
08/03728728719724-0.28%87,700429億9598万+4.02%8.610.83
08/02719730713726+0.97%128,400431億1475万+4.61%8.640.83
08/01716719713719+0.56%72,000426億9905万+3.9%8.550.83
07/31715728710715+1.13%152,300424億6150万+3.62%8.510.82
07/28703710702707+0.14%75,200419億8640万+2.76%8.410.81
07/27708711703706+0.14%77,700419億2702万+2.77%8.40.81
07/267087127017050%90,200418億6763万+2.92%8.390.81
07/25720724704705-0.84%115,700418億6763万+3.22%8.390.81
07/24701711698711+1.14%110,000422億2395万+4.25%8.460.82
07/21699704698703+0.57%139,400417億4886万+3.53%8.360.81
07/20694700692699+1.01%113,700415億1131万+3.4%8.320.8
07/19686695684692+0.87%83,500410億9560万+2.67%8.230.8
07/18685691684686+0.44%55,300407億3928万+2.08%8.160.79
07/146826866816830%53,000405億6112万+1.94%8.130.79
07/13693693681683-0.44%44,500405億6112万+2.25%8.130.79
07/12689693684686-0.44%82,600407億3928万+3%8.160.79
07/11684692684689+0.73%93,500409億1744万+3.77%8.20.79
07/10685688682684+1.18%68,600406億2051万+3.32%8.140.79
07/07680687676676-1.74%74,300401億4542万+2.27%8.040.78
07/06681694681688+1.03%112,800408億5806万+4.24%8.190.79
07/05676685675681+0.59%80,500404億4235万+3.5%8.10.78
07/04683685676677-1.02%94,600402億480万+3.04%8.060.78
07/03685694680684+0.44%116,800406億2051万+4.43%8.140.79
06/30677684676681-0.87%83,100404億4235万+4.29%8.10.78
06/29685690680687+1.18%136,500407億9867万+5.37%8.170.79
06/28671685671679+0.15%162,000403億2358万+4.46%8.070.78
06/27670679668678+1.8%139,800402億6419万+4.47%8.060.78