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
2017
11/301,7461,7491,7381,745-0.17%71,400292億6399万-2.57%27.492.36
11/291,7701,7731,7441,748-1.19%162,800293億1430万-2.46%27.542.36
11/281,7801,7871,7651,769-2.16%385,300296億6648万-1.28%27.872.39
11/271,8101,8201,8061,808-1.09%439,300303億2052万+0.95%28.492.44
11/241,8221,8391,8211,828+0.27%128,400306億5592万+2.24%28.82.47
11/221,8571,8571,8171,823-1.83%125,200305億7207万+2.13%28.722.46
11/211,8321,8681,8291,857+1.75%207,400311億4226万+4.21%29.262.51
11/201,8071,8271,8001,825+1.61%120,500306億561万+2.7%28.752.46
11/171,8101,8131,7901,796-0.5%93,400301億1927万+1.07%28.32.43
11/161,7981,8151,7951,805+0.39%82,200302億7021万+1.4%28.442.44
11/151,8101,8101,7861,798-0.66%119,000301億5281万+0.95%28.332.43
11/141,8041,8161,7971,810+0.84%106,200303億5406万+1.51%28.522.44
11/131,8051,8051,7911,795-0.44%74,000301億250万+0.67%28.282.42
11/101,7981,8081,7911,8030%72,700302億3667万+1.07%28.412.43
11/091,8001,8071,7901,803+0.33%86,000302億3667万+1.07%28.412.43
11/081,7981,7981,7861,797+0.22%60,600301億3604万+0.67%28.312.43
11/071,8101,8111,7831,793-0.77%124,600300億6896万+0.45%28.252.42
11/061,7951,8121,7921,807+0.95%88,800303億375万+1.18%28.472.44
11/021,7801,7921,7771,790+0.9%67,100300億1865万+0.22%28.22.42
11/011,7801,7811,7701,774-0.11%69,100297億5033万-0.67%27.952.4
10/311,7711,7791,7681,776+0.45%54,700297億8387万-0.56%27.982.4
10/301,7771,7781,7601,768+0.06%89,400296億4971万-1.01%27.862.39
10/271,7601,7701,7571,767+0.68%67,800296億3294万-1.06%27.842.39
10/261,7461,7611,7461,755+0.52%52,500294億3170万-1.68%27.652.37
10/251,7541,7561,7451,746-0.06%73,200292億8076万-2.18%27.512.36
10/241,7561,7561,7451,747-0.34%73,000292億9753万-2.13%27.522.36
10/231,7671,7671,7511,753+0.11%63,600293億9816万-1.79%27.622.37
10/201,7411,7531,7371,751+0.63%55,700293億6462万-1.85%27.592.36
10/191,7561,7571,7401,740-0.68%77,400291億8014万-2.47%27.412.35
10/181,7501,7701,7501,752+0.63%87,000293億8139万-1.85%27.62.37
10/171,7451,7501,7371,741+0.4%114,400291億9691万-2.46%27.432.35
10/161,6821,7421,6521,734-5.19%532,100290億7952万-2.86%27.322.34
10/131,8601,8601,8211,829-1.51%69,100306億7269万+2.46%28.822.47
10/121,8451,8611,8401,857+0.92%50,600311億4226万+4.27%29.262.51
10/111,8441,8451,8341,8400%41,200308億5716万+3.66%28.992.48
10/101,8221,8431,8221,840+0.99%43,800308億5716万+3.95%28.992.48
10/061,8041,8261,8011,822+1%43,600305億5530万+3.11%28.712.46
10/051,8151,8151,8001,804-0.5%23,200302億5344万+2.27%28.422.44
10/041,8201,8241,8061,813-0.38%28,900304億437万+2.95%28.562.45
10/031,8171,8231,8161,820+0.28%29,500305億2176万+3.59%28.672.46
10/021,8061,8151,8061,815+0.67%35,000304億3791万+3.54%28.62.45
09/291,8051,8061,8011,803-0.11%29,600302億3667万+3.09%28.412.43
09/281,8001,8071,7901,805+0.28%47,500302億7021万+3.44%28.442.44
09/271,7901,8001,7901,800+0.9%55,800301億8636万+3.39%28.362.43
09/261,7761,7851,7731,784+0.68%39,900299億1803万+2.65%28.112.41
09/251,7571,7721,7551,772+1.03%34,800297億1679万+2.13%27.922.39
09/221,7561,7561,7431,754-0.28%20,800294億1493万+1.27%27.632.37
09/211,7571,7591,7501,759+0.4%27,000294億9878万+1.62%27.712.38
09/201,7431,7551,7431,752+0.11%18,400293億8139万+1.39%27.62.37
09/191,7421,7501,7371,750+0.92%33,000293億4785万+1.33%27.572.36
09/151,7371,7431,7221,734-0.17%28,600290億7952万+0.52%27.322.34
09/141,7511,7631,7351,737-0.74%40,900291億2983万+0.7%27.372.35
09/131,7661,7771,7481,750-0.68%37,000293億4785万+1.45%27.572.36
09/121,7501,7701,7461,762+1.03%34,900295億4909万+2.09%27.762.38
09/111,7401,7481,7391,744+0.52%17,800292億4722万+1.04%27.482.35
09/081,7401,7401,7291,735-0.06%19,600290億9629万+0.46%27.342.34
09/071,7311,7391,7251,736+0.52%16,400291億1306万+0.52%27.352.34
09/061,7131,7311,7101,727+0.82%23,400289億6213万0%27.212.33
09/051,7271,7341,7131,713-0.81%27,900287億2735万-0.81%26.992.31
09/041,7481,7501,7271,727-1.14%27,400289億6213万0%27.212.33
09/011,7501,7501,7411,747+0.06%15,800292億9753万+1.16%27.522.36
08/311,7501,7501,7401,746+0.17%19,700292億8076万+1.16%27.512.36
08/301,7191,7431,7191,743+1.4%25,300292億3045万+1.16%27.462.35
08/291,7171,7191,7081,719+0.12%18,600288億2797万-0.06%27.082.32
08/281,7211,7221,7091,717+0.47%18,000287億9443万-0.06%27.052.32
08/251,7071,7141,7071,709+0.12%12,400286億6027万-0.47%26.932.31
08/241,7101,7171,7031,707+0.29%9,200286億2673万-0.47%26.892.3
08/231,7201,7201,7001,702-0.58%23,600285億4288万-0.7%26.822.3
08/221,7221,7221,7081,712-0.35%21,600287億1058万-0.06%26.972.31
08/211,7181,7221,7121,718+0.76%17,900288億1120万+0.35%27.072.32
08/181,7081,7161,6981,705-0.41%32,200285億9319万-0.29%26.862.3
08/171,7151,7151,7081,712+0.29%11,200287億1058万+0.18%26.972.31
08/161,7201,7201,7071,707-0.29%22,400286億2673万-0.06%26.892.3
08/151,7151,7181,7071,712+0.35%37,100287億1058万+0.29%26.972.31
08/141,7311,7341,7041,706-2.18%48,000286億996万+0.06%26.882.3
08/101,7281,7441,7281,744+0.63%12,600292億4722万+2.29%27.482.35
08/091,7551,7551,7251,733-1.53%32,500290億6275万+1.76%27.32.34
08/081,7751,7771,7551,760-0.96%23,100295億1555万+3.47%27.732.38
08/071,7651,7791,7651,777+0.85%43,500298億64万+4.65%282.4
08/041,7401,7641,7401,762+1.38%53,400295億4909万+3.95%27.762.38
08/031,7291,7381,7281,738+0.52%29,500291億4660万+2.72%27.382.35
08/021,7281,7291,7181,729+0.23%19,600289億9567万+2.37%27.242.33
08/011,7191,7281,7121,725+1%31,400289億2859万+2.19%27.182.33
07/311,7401,7401,7071,708-2.12%44,300286億4350万+1.3%26.912.31
07/281,7141,7451,7101,745+2.17%117,500292億6399万+3.5%27.492.36
07/271,6891,7141,6861,708+1.49%66,500286億4350万+1.49%26.912.31
07/261,6711,6841,6691,683+0.78%28,800282億2424万+0.06%26.522.27
07/251,6701,6711,6641,6700%29,900280億623万-0.77%26.312.25
07/241,6781,6781,6641,670-0.24%66,900280億623万-0.77%26.312.25
07/211,6761,6801,6711,674-0.06%31,000280億7331万-0.59%26.372.26
07/201,6721,6781,6701,675+0.24%35,200280億9008万-0.65%26.392.26
07/191,6841,6841,6711,671-0.3%48,600280億2300万-0.89%26.332.26
07/181,6961,6961,6751,676-0.42%62,600281億685万-0.65%26.412.26
07/141,6821,6851,6761,683+0.48%25,500282億2424万-0.3%26.522.27
07/131,6781,6801,6731,675-0.06%30,900280億9008万-0.83%26.392.26
07/121,6841,6841,6741,676-0.42%62,000281億685万-0.83%26.412.26
07/111,6821,6871,6801,683+0.12%36,100282億2424万-0.47%26.522.27
07/101,6831,6891,6811,681-0.12%30,700281億9070万-0.65%26.482.27
07/071,6911,6911,6831,683-0.41%27,800282億2424万-0.59%26.522.27
07/061,6971,6971,6881,690-0.18%19,100283億4163万-0.29%26.632.28