株価チャート

2017/06/29～2017/11/22

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
202310/1, 株式分割 1→5
2017
11/221,0461,0481,0241,028-1.53%350,0001599億6461万+8.44%45.2610.34
11/211,0481,0681,0241,044+1.56%426,5001624億5433万+10.71%45.9710.5
11/209981,0349961,028+3.32%577,5001599億6461万+9.83%45.2610.34
11/171,0001,006984995+0.91%429,0001548億2956万+6.99%43.8110.01
11/16965994960986+1.96%515,0001534億2909万+6.59%43.419.92
11/15982994957967-2.42%484,0001504億7254万+5.11%42.589.73
11/149991,006989991-0.6%308,0001542億713万+8.19%43.639.97
11/131,0001,0089939970%296,5001551億4077万+9.56%43.910.03
11/109791,000979997+0.4%407,5001551億4077万+10.41%43.910.03
11/091,0021,006982993-1.1%520,5001545億1834万+10.83%43.729.99
11/089841,0049831,004+3.29%880,0001562億3003万+12.94%44.2110.1
11/07973973950972-0.41%480,5001512億5058万+10.2%42.89.78
11/06986986967976+0.72%691,5001518億7301万+11.54%42.979.82
11/02947985943969+3.86%1,173,0001507億8376万+11.76%42.679.75
11/01947958929933-0.11%767,0001451億8189万+8.49%41.089.38
10/31917934906934+1.85%568,5001453億3749万+9.5%41.139.39
10/30917923915917+1.55%822,5001426億9216万+8.26%40.389.22
10/27900912895903+0.78%703,0001405億1366万+7.37%39.769.08
10/26870900870896+2.75%541,5001394億2440万+7.18%39.459.01
10/25869873862872-0.8%473,0001356億8982万+4.93%38.48.77
10/24856881854879+2.33%410,0001367億7908万+6.42%38.78.84
10/238708728518590%333,0001336億6692万+4.88%37.828.64
10/20842866841859+1.66%665,5001336億6692万+5.53%37.828.64
10/19860863844845-1.63%587,0001314億8842万+4.58%37.218.5
10/18897897855859-3.81%749,5001336億6692万+6.84%37.828.64
10/17883894879893+1.82%517,5001389億5758万+11.76%39.328.98
10/16866883863877+0.34%745,0001364億6786万+10.73%38.628.82
10/13865876862874-0.23%490,5001360億104万+11.2%38.488.79
10/12860880855876+1.15%496,0001363億1225万+12.31%38.578.81
10/11855866851866+1.52%540,5001347億5618万+12.03%38.138.71
10/10838855833853+2.03%613,5001327億3328万+11.21%37.568.58
10/06838840829836-0.24%514,5001300億8795万+9.71%36.818.41
10/05825843825838+1.95%762,0001303億9916万+10.55%36.98.43
10/04820824816822+0.49%489,0001279億944万+9.02%36.198.27
10/03812820807818+0.74%414,5001272億8701万+9.07%36.028.23
10/02805823802812+1.12%1,150,0001263億5337万+8.7%35.758.17
09/29794805791803+1.13%501,5001249億5290万+8.08%35.368.08
09/28780794780794+1.79%680,5001235億5243万+7.3%34.967.99
09/27773789773780+1.04%578,5001213億7392万+5.83%34.347.84
09/267727757687720%332,5001201億2906万+5.03%33.997.76
09/25771775769772+0.92%318,5001201億2906万+5.32%33.997.76
09/22777777761765-1.54%411,5001190億3981万+4.51%33.687.69
09/21774777766777+0.39%456,0001209億710万+6.29%34.217.81
09/20744780743774+4.45%1,352,0001204億4028万+6.03%34.087.78
09/19723744721741+2.77%618,0001153億523万+1.65%32.637.45
09/15716721708721+0.7%434,5001121億9307万-0.96%31.757.25
09/14728733716716-1.65%462,5001114億1504万-1.78%31.537.2
09/13735737721728+0.14%719,0001132億8233万-0.27%32.057.32
09/12743743726727-0.95%365,5001131億2672万-0.41%32.017.31
09/11730739730734+1.24%280,5001142億1597万+0.69%32.327.38
09/08717735716725+0.14%518,5001128億1551万-0.55%31.927.29
09/07724729718724+1.12%343,5001126億5990万-0.69%31.887.28
09/06699719693716+1.99%389,0001114億1504万-2.05%31.537.2
09/05724725701702-2.9%556,5001092億3653万-4.62%30.917.06
09/04732734719723-1.36%394,5001125億429万-2.3%31.837.27
09/01738740722733+0.14%435,0001140億6037万-1.48%32.277.37
08/31745747732732-1.21%465,0001139億476万-2.01%32.237.36
08/30732741732741+1.51%467,0001153億523万-1.2%32.637.45
08/29728739726730-0.41%435,5001135億9354万-3.18%32.147.34
08/28726733723733+1.52%360,0001140億6037万-3.3%32.277.37
08/25724727716722+0.14%294,5001123億4868万-5.12%31.797.26
08/24719724716721-0.69%302,5001121億9307万-5.75%31.757.25
08/23730737724726+0.69%303,5001129億7111万-5.59%31.977.3
08/22730739721721-1.64%359,0001121億9307万-6.61%31.757.25
08/21726738724733+0.83%373,0001140億6037万-5.17%32.277.37
08/18730734724727-1.22%428,0001131億2672万-6.07%32.017.31
08/17752752735736-2.13%493,5001145億2719万-4.79%32.417.4
08/16764764747752-0.53%460,0001170億1691万-2.72%33.117.56
08/15738758733756+3.42%646,5001176億3934万-1.95%33.297.6
08/14733738727731-0.95%474,0001137億4915万-4.94%32.197.35
08/10729739726738+1.23%583,0001148億3840万-4.03%32.57.42
08/09730734718729+0.14%547,5001134億3794万-5.08%32.17.33
08/08720734716728+1.82%628,5001132億8233万-5.21%32.057.32
08/07722723707715-1.52%954,0001112億5943万-6.9%31.487.19
08/04727738722726-0.55%716,0001129億7111万-5.59%31.977.3
08/03743747727730-5.32%2,070,0001135億9354万-5.19%32.147.34
08/02782783736771-8%2,632,5001199億7345万+0.13%33.957.75
08/01820850819838+2.95%1,035,5001303億9916万+8.83%36.98.43
07/31808819807814-0.37%440,0001266億6458万+5.99%35.848.19
07/28806819800817+0.99%402,5001271億3140万+6.52%35.978.22
07/278008238008090%499,5001258億8654万+5.61%35.628.14
07/26826827805809-2.29%523,0001258億8654万+5.75%35.628.14
07/25830830820828-0.48%307,0001288億4309万+8.38%36.468.33
07/24824832819832+0.85%461,0001294億6552万+9.04%36.638.37
07/21810827807825+0.86%522,5001283億7627万+8.41%36.338.3
07/20814835814818-0.12%598,5001272億8701万+7.77%36.028.23
07/19800844798819+2.38%1,843,0001274億4262万+8.05%36.068.24
07/18756800755800+5.82%1,226,5001244億8608万+5.68%35.238.05
07/14754764748756+1.75%946,5001176億3934万+0.13%33.297.6
07/13720749719743+3.92%922,5001156億1644万-1.72%32.727.47
07/12726728713715-1.24%404,0001112億5943万-5.55%31.487.19
07/11710725703724+1.4%451,5001126億5990万-4.74%31.887.28
07/10716722708714+1.13%562,0001111億382万-6.42%31.447.18
07/07716718705706-2.08%503,5001098億5896万-7.83%31.097.1
07/067197327127210%490,0001121億9307万-6.12%31.757.25
07/05710725704721+0.98%758,5001121億9307万-6.36%31.757.25
07/04740741711714-3.25%764,0001111億382万-7.39%31.447.18
07/03735746732738+0.41%663,0001148億3840万-4.53%32.57.42
06/30739739722735-1.74%747,0001143億7158万-4.92%32.367.39
06/29738750735748+1.36%605,5001163億9448万-3.23%32.947.52