株価チャート

2017/05/29～2017/10/19

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
10/191,4601,4631,4581,463+0.21%80037億3921万-0.07%-11.12
10/181,4601,4661,4591,4600%1,60037億3154万-0.21%-11.1
10/171,4631,4631,4521,460+0.07%90037億3154万-0.07%-11.1
10/161,4531,4591,4501,459+0.55%1,70037億2899万-0.07%-11.09
10/131,4541,4551,4511,451-0.27%1,30037億854万-0.48%-11.03
10/121,4541,4551,4511,455-0.89%2,30037億1877万-0.14%-11.06
10/111,4651,4701,4581,468+0.27%3,30037億5199万+0.89%-11.16
10/101,4771,4771,4641,464-0.34%80037億4177万+0.69%-11.13
10/061,4641,4701,4641,469+0.34%1,60037億5455万+0.96%-11.16
10/051,4801,4801,4641,464-1.08%90037億4177万+0.48%-11.13
10/041,4871,4871,4801,480-0.47%90037億8266万+1.37%-11.25
10/031,4871,4871,4861,487+1.16%1,30038億55万+1.71%-11.3
10/021,4861,4861,4611,470-0.74%1,50037億5710万0%-11.17
09/291,4881,4881,4781,481+0.27%1,20037億8522万+0.14%-11.25
09/281,4751,4781,4571,477-0.07%1,50037億7499万-0.67%-11.22
09/271,4831,4831,4531,478+2.28%2,60037億7755万-1.2%-11.23
09/261,4451,4451,4341,445+0.07%1,60036億9321万-3.99%-10.98
09/251,4581,4581,4381,444-1.16%2,70036億9065万-4.62%-10.97
09/221,4611,4771,4581,461-0.27%2,30037億3410万-4.07%-11.1
09/211,4701,4731,4651,465-0.68%2,30037億4432万-4.37%-11.13
09/201,4861,4881,4751,475-0.41%3,20037億6988万-4.22%-11.21
09/191,4711,4981,4711,481+0.75%5,30037億8522万-4.27%-11.25
09/151,4501,4701,4501,470+1.59%3,70037億5710万-5.47%-11.17
09/141,4351,4591,4351,447+0.98%1,70036億9832万-7.36%-11
09/131,4341,4341,4301,433+0.56%1,40036億6254万-8.78%-10.89
09/121,4271,4341,4251,425+0.21%1,70036億4209万-9.87%-10.83
09/111,4231,4391,4211,422+0.35%1,70036億3442万-10.62%-10.81
09/081,4301,4301,4161,417-0.21%2,60036億2164万-11.49%-10.77
09/071,4191,4251,4181,420+0.07%3,00036億2931万-11.86%-10.79
09/061,4101,4251,4101,419+0.21%3,20036億2675万-12.52%-10.78
09/051,4501,4501,4161,416-2.41%4,70036億1909万-13.24%-10.76
09/041,4841,4861,4511,451-2.36%5,60037億854万-11.74%-11.03
09/011,5141,5141,4831,486-1.91%9,10037億9800万-10.1%-11.29
08/311,5321,5321,5151,515-1.11%6,30038億7212万-8.79%-11.51
08/301,5401,5401,5291,532+0.46%7,30039億1557万-8.1%-11.64
08/291,5341,5461,5151,525-9.98%40,20038億9768万-8.79%-11.59
08/281,6931,6961,6891,694+0.24%23,60043億2962万+1.01%-12.87
08/251,6941,6941,6771,690-0.24%11,00043億1939万+0.84%-12.84
08/241,6921,6941,6901,694+0.06%5,20043億2962万+1.19%-12.87
08/231,6941,6951,6931,6930%5,70043億2706万+1.26%-12.87
08/221,6891,6951,6841,693+0.71%6,80043億2706万+1.38%-12.87
08/211,6791,6851,6791,681+0.24%6,00042億9639万+0.78%-12.77
08/181,6711,6771,6711,677+0.12%3,80042億8617万+0.6%-12.74
08/171,6701,6751,6651,675+0.3%3,30042億8105万+0.54%-12.73
08/161,6601,6701,6601,670+0.54%4,90042億6827万+0.3%-12.69
08/151,6601,6661,6601,661+0.06%4,20042億4527万-0.18%-12.62
08/141,6591,6631,6541,660-0.24%4,50042億4272万-0.18%-12.62
08/101,6661,6661,6611,664-0.12%3,50042億5294万+0.12%-12.65
08/091,6671,6681,6601,666-0.12%5,90042億5805万+0.3%-12.66
08/081,6731,6741,6681,668-0.48%9,00042億6316万+0.48%-12.68
08/071,6771,6791,6711,676-0.12%5,30042億8361万+1.02%-12.74
08/041,6801,6821,6781,678-0.12%3,10042億8872万+1.27%-12.75
08/031,6771,6831,6771,680-0.06%4,80042億9383万+1.51%-12.77
08/021,6811,6841,6801,681-0.06%4,40042億9639万+1.69%-12.77
08/011,6961,6971,6821,682-0.83%6,40042億9894万+1.94%-12.78
07/311,6941,6961,6871,696+0.3%4,30043億3473万+2.91%-12.89
07/281,6871,6951,6831,691+0.24%6,90043億2195万+2.86%-12.85
07/271,6761,6871,6611,687+0.9%8,00043億1172万+2.8%-12.82
07/261,6571,6721,6571,672+0.91%4,20042億7339万+2.08%-12.71
07/251,6501,6591,6501,657+0.42%4,60042億3505万+1.28%-12.59
07/241,6501,6501,6471,650+0.06%4,40042億1716万+0.98%-12.54
07/211,6481,6501,6471,649+0.18%1,60042億1460万+0.98%-12.53
07/201,6451,6491,6451,646-0.06%1,80042億693万+0.92%-12.51
07/191,6491,6491,6451,647-0.12%2,90042億949万+1.04%-12.52
07/181,6481,6491,6471,649+0.06%2,70042億1460万+1.23%-12.53
07/141,6481,6481,6441,648-0.06%2,50042億1205万+1.29%-12.52
07/131,6461,6491,6451,6490%4,50042億1460万+1.48%-12.53
07/121,6431,6491,6431,649+0.37%3,10042億1460万+1.6%-12.53
07/111,6401,6451,6401,643+0.18%2,90041億9927万+1.29%-12.49
07/101,6441,6451,6401,640-0.24%3,50041億9160万+1.17%-12.46
07/071,6411,6441,6381,644+0.06%1,80042億182万+1.48%-12.49
07/061,6401,6431,6381,643+0.18%1,00041億9927万+1.55%-12.49
07/051,6401,6411,6371,640-0.3%3,10041億9160万+1.36%-12.46
07/041,6301,6451,6301,645+0.92%3,80042億438万+1.73%-12.5
07/031,6221,6321,6221,630+0.56%3,00041億6604万+0.87%-12.39
06/301,6321,6351,6191,621-0.61%5,40041億4304万+0.31%-12.32
06/291,6301,6311,6211,631+0.25%2,60041億6860万+0.93%-12.39
06/281,6171,6281,6171,627+0.31%2,10041億5837万+0.74%-12.36
06/271,6201,6221,6181,622+0.12%2,40041億4559万+0.43%-12.33
06/261,6191,6201,6121,620+0.5%2,00041億4048万+0.31%-12.31
06/231,6171,6181,6121,612-0.19%1,90041億2003万-0.12%-12.25
06/221,6171,6181,6121,615+0.25%1,30041億2770万+0.06%-12.27
06/211,6161,6161,6101,611-0.31%1,60041億1748万-0.12%-12.24
06/201,6151,6161,6111,616+0.06%2,10041億3026万+0.31%-12.28
06/191,6091,6151,6091,615+0.37%1,40041億2770万+0.31%-12.27
06/161,6171,6181,6091,609-0.31%1,60041億1237万-0.12%-12.23
06/151,6151,6151,6061,614+0.5%1,00041億2515万+0.12%-12.27
06/141,6211,6211,6051,606-0.56%2,40041億470万-0.5%-12.2
06/131,6081,6151,6021,615+0.44%1,50041億2770万0%-12.27
06/121,6021,6081,6001,608+0.37%60041億981万-0.56%-12.22
06/091,6041,6041,5981,602-0.12%2,80040億9448万-0.93%-12.17
06/081,6091,6141,6041,604-0.43%2,30040億9959万-0.8%-12.19
06/071,6181,6201,6091,611-0.12%3,10041億1748万-0.37%-12.24
06/061,6161,6201,6101,613-0.31%3,50041億2259万-0.19%-12.26
06/051,6131,6191,6101,618+0.37%2,60041億3537万+0.12%-12.3
06/021,6231,6241,6121,612-0.68%2,20041億2003万-0.19%-12.25
06/011,6231,6231,6201,623+0.31%1,00041億4815万+0.56%-12.33
05/311,6231,6231,6141,618-0.43%2,10041億3537万+0.43%-12.3
05/301,6191,6261,6141,6250%3,80041億5326万+1.06%-12.35
05/291,6241,6271,6161,625+0.06%2,50041億5326万+1.31%-12.35