株価チャート

2017/07/06～2017/11/30

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
201910/1, 株式分割 1→5
20183/1, 株式分割 1→5
2017
11/30124124119124+0.16%612,50097億9130万-1.43%23.156.71
11/29126126123124-1.74%370,00097億7554万-1.59%23.116.7
11/28126126123126+0.48%170,00099億4897万+0.16%23.526.82
11/27127127125126+0.16%132,50099億167万-0.32%23.416.79
11/241251261231250%342,50098億8590万-0.48%23.376.78
11/22126127125125+0.16%142,50098億8590万-0.48%23.376.78
11/21128128125125-2.49%205,00098億7014万-0.63%23.336.76
11/20131131126128+0.31%202,500101億2241万+1.9%23.936.94
11/17132132126128+3.9%270,000100億9088万+1.59%23.856.92
11/16126129123123-1.75%392,50097億1247万-2.22%22.966.66
11/15130132122125-5.29%430,00098億8590万-0.48%23.376.78
11/14127132127132+4.25%345,000104億3775万+5.08%24.677.15
11/13128129127127-0.31%112,500100億1204万+1.6%23.676.86
11/10124128124127+0.79%105,000100億4357万+1.92%23.746.88
11/091281301261260%492,50099億6474万+1.12%23.566.83
11/08126127125126+0.16%145,00099億6474万+1.12%23.566.83
11/071261271251260%217,50099億4897万+0.96%23.526.82
11/06127127124126-0.32%307,50099億4897万+0.96%23.526.82
11/021281281261270%85,00099億8051万+1.28%23.596.84
11/01126128125127+0.16%165,00099億8051万+2.1%23.596.84
10/31128128123126-1.4%235,00099億6474万+1.94%23.566.83
10/30132132127128+3.22%510,000101億664万+4.23%23.896.93
10/27122125122124+1.8%242,50097億9130万+0.98%23.156.71
10/26122123120122-0.33%257,50096億1787万0%22.746.59
10/25124124121122-0.97%452,50096億4940万+0.33%22.816.61
10/24123124121124+0.82%205,00097億4400万+1.31%23.036.68
10/23123125122123-1.45%665,00096億6517万+0.49%22.856.62
10/20129129122124-1.27%342,50098億707万+2.81%23.186.72
10/19128128124126-2.33%437,50099億3321万+4.13%23.486.81
10/18128129128129+0.62%262,500101億6971万+7.5%24.046.97
10/17130131124128-2.73%527,500101億664万+7.73%23.896.93
10/16131134127132+0.61%1,012,500103億9045万+10.76%24.567.12
10/13124132123131+7.73%2,205,000103億2738万+11.02%24.417.08
10/12118125118122+3.97%1,440,00095億8633万+3.93%22.666.57
10/11116117115117-0.2%280,00092億2054万-0.03%21.86.32
10/10118118113117+1.17%750,00092億3946万+0.17%21.846.33
10/061161191141160%965,00091億3224万-1.83%21.596.26
10/05123126116116-13.55%3,685,00091億3224万-1.83%21.596.26
10/04130135126134+3.72%1,570,000105億6389万+13.56%24.977.24
10/03127129125129+1.73%1,085,000101億8548万+9.49%24.086.98
10/02125127124127+3.59%725,000100億1204万+7.63%23.676.86
09/29121124121123-0.65%565,00096億6517万+4.79%22.856.62
09/28117124116123+5.76%962,50097億2823万+4.58%236.67
09/27118118115117+0.24%187,50091億9846万-0.27%21.746.3
09/26115117113116+0.97%337,50091億7639万-1.36%21.696.29
09/25115116114115+0.28%327,50090億8809万-2.31%21.486.23
09/22113115110115+0.95%647,50090億6287万-2.58%21.426.21
09/21117117114114-1.59%250,00089億7772万-3.49%21.226.15
09/20118118114116-0.72%537,50091億2278万-1.93%21.576.25
09/19117118115117+3.04%820,00091億8900万-1.22%21.726.3
09/15111114110113+3.86%432,50089億1781万-4.94%21.086.11
09/14112112109109-2.85%392,50085億8670万-8.47%20.35.89
09/13113113111112-1.55%355,00088億3898万-6.57%20.96.06
09/12113115112114+0.74%405,00089億7772万-5.88%21.226.15
09/11111113109113+3.4%360,00089億1150万-6.58%21.076.11
09/08111112109109-1.94%320,00086億1824万-10.39%20.375.91
09/07117117110111-4.85%982,50087億8852万-9.37%20.786.02
09/06111118111117+2.34%532,50092億3630万-4.75%21.836.33
09/05124125108114-7.08%1,450,00090億2503万-7.68%21.336.19
09/04128128121123-3.45%847,50097億1247万-0.65%22.966.66
09/01126128125128+2.41%695,000100億5934万+2.9%23.786.89
08/31122126122125+1.96%452,50098億2284万+1.3%23.226.73
08/30124124121122-1.45%235,00096億3363万-0.65%22.776.6
08/29120124119124+2.14%502,50097億7554万+0.81%23.116.7
08/28124124119121-1.78%250,00095億7056万-1.3%22.636.56
08/25125125122124-1.59%345,00097億4400万+0.49%23.046.68
08/24121129118126+5.02%1,607,50099億167万+2.11%23.416.79
08/23121121119120-0.23%327,50094億2866万-2.76%22.296.46
08/22119121118120+0.2%300,00094億5073万-2.54%22.346.48
08/21121123118120+1.91%737,50094億3181万-3.52%22.36.46
08/18118119116117-1.58%502,50092億5522万-5.32%21.886.34
08/17121121118119-2.07%722,50094億343万-4.58%22.236.44
08/16118122114122+2.01%1,072,50096億210万-2.56%22.76.58
08/15124124118119-2.45%655,00094億1289万-4.48%22.256.45
08/14121124121122-2.7%740,00096億4940万-2.08%22.816.61
08/10129129125126-2.63%970,00099億1744万+1.45%23.456.8
08/09130131126129-2.12%1,610,000101億8548万+4.19%24.086.98
08/08126133124132+2.8%3,792,500104億622万+7.32%24.67.13
08/07133135128128+0.94%2,000,000101億2241万+5.25%23.936.94
08/041261301251270%427,500100億2781万+4.26%23.716.87
08/031251291221270%590,000100億2781万+5.12%23.716.87
08/02127128123127-4.22%825,000100億2781万+6%23.716.87
08/01123136121133+9.75%2,500,000104億6928万+10.67%24.757.18
07/31121121118121+2.72%1,077,50095億3903万+1.68%22.556.54
07/28119119117118+0.24%495,00092億8676万-0.17%21.956.37
07/27121124117118-2.39%477,50092億6468万-0.41%21.96.35
07/26122122120120-0.17%257,50094億9173万+2.03%22.446.51
07/25120121118121+0.7%947,50095億750万+2.2%22.486.52
07/24121124118120-0.7%717,50094億4127万+2.36%22.326.47
07/21120125120121-6.07%1,690,00095億750万+3.08%22.486.52
07/20131131125128+2.39%312,500101億2241万+10.69%23.936.94
07/19125127124125+1.29%375,00098億8590万+9.04%23.376.78
07/18131131120124-7.34%1,485,00097億5977万+8.6%23.076.69
07/14131138129134+4.7%1,795,000105億3235万+18.23%24.97.22
07/13125129125128+1.43%540,000100億5934万+14.95%23.786.89
07/12128132125126-1.56%972,50099億1744万+15.41%23.456.8
07/11132134126128+0.47%992,500100億7511万+18.33%23.826.91
07/10116130116127+10.42%2,267,500100億2781万+20%23.716.87
07/07110117108115+6.86%895,00090億8179万+9.71%21.476.22
07/06110110107108-2%420,00084億9841万+3.65%20.095.82