株価チャート

2017/06/01～2017/10/24

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
10/24757773757770+1.72%755,500508億5168万-13.09%170.9
10/23751771751757-8.02%1,209,800499億9314万-14.94%16.710.89
10/20830833821823-0.84%89,500543億5186万-8.04%18.170.97
10/19838842829830-1.31%138,300548億1415万-7.47%18.320.97
10/18850850839841-0.59%106,300555億4060万-6.45%18.570.99
10/17849851842846+0.12%87,600558億7081万-6%18.680.99
10/168428588428450%134,600558億476万-6.11%18.650.99
10/13849856840845-0.35%137,400558億476万-6.22%18.650.99
10/12841853836848+0.95%156,300560億289万-5.88%18.721
10/11857861837840-2.33%274,300554億7456万-6.87%18.540.99
10/10874881857860-1.6%293,100567億9538万-4.76%18.981.01
10/06904910870874-10.73%654,500577億1996万-3.32%19.291.03
10/05999999971979-0.41%129,500646億5428万+8.3%21.611.15
10/049861,015978983+0.51%119,400649億1844万+8.98%21.71.15
10/03970981967978+1.35%78,400645億8824万+8.79%21.591.15
10/02961968954965-0.1%66,700637億2970万+7.58%21.31.13
09/29946977941966+2.11%167,500637億9574万+7.93%21.321.13
09/28946948937946+0.42%66,500624億7492万+5.94%20.881.11
09/27917946915942+2.5%131,100622億1076万+5.72%20.791.11
09/26888919888919+2.91%90,200606億9181万+3.37%20.291.08
09/25904908888893-1.22%85,400589億7474万+0.68%19.711.05
09/22900908893904+0.78%46,900597億119万+2.03%19.961.06
09/21906912894897-0.77%52,000592億3890万+1.36%19.81.05
09/20900913888904+1.69%102,600597億119万+2.26%19.961.06
09/19888893882889+1.37%55,200587億1057万+0.68%19.621.04
09/15877885873877+0.69%49,900579億1808万-0.79%19.361.03
09/14883883871871-0.8%38,200575億2183万-1.47%19.231.02
09/13874881871878+0.34%39,700579億8412万-0.68%19.381.03
09/12874880872875+1.04%52,400577億8600万-0.91%19.321.03
09/11860878860866+1.29%45,600571億9163万-1.93%19.121.02
09/08862873855855-1.16%76,100564億6518万-3.17%18.871
09/07856871855865+1.05%73,700571億2559万-2.15%19.091.02
09/06855864849856-0.35%86,400565億3122万-3.17%18.91.01
09/05872872858859-1.26%83,600567億2934万-2.83%18.961.01
09/04883890868870-1.58%81,700574億5579万-1.92%19.211.02
09/01890892868884-0.79%87,900583億8037万-0.23%19.511.04
08/31909910888891-2.62%146,300588億4266万+0.45%17.110.91
08/30919921901915-0.44%71,800604億2764万+3.27%17.570.93
08/29914926910919-1.08%77,500606億9181万+4.08%17.640.94
08/28931933919929+1.42%74,300613億5222万+5.21%17.840.95
08/25903933890916+1.44%170,400604億9369万+3.97%17.590.94
08/24896924894903+1.01%121,100596億3515万+2.61%17.340.92
08/23884900875894+1.13%102,200590億4078万+1.82%17.160.91
08/228858938698840%86,800583億8037万+0.8%16.970.9
08/21867893862884+2.55%136,100583億8037万+1.03%16.970.9
08/18873873861862-1.37%53,000569億2746万-1.15%16.550.88
08/17867878865874+0.58%52,200577億1996万+0.34%16.780.89
08/16885888863869-1.25%77,900573億8975万+0.12%16.680.89
08/15911929874880-4.56%174,800581億1620万+1.85%16.90.9
08/14866934866922+5.73%297,100608億8993万+7.21%17.70.94
08/10868879866872+0.46%66,300575億8788万+2.47%16.740.89
08/09865877859868+0.58%70,300573億2371万+2.84%16.670.89
08/08882883858863-2.15%79,300569億9350万+3.23%16.570.88
08/07880894875882+1.26%65,200582億4829万+6.39%16.930.9
08/04874877856871+0.11%81,900575億2183万+6.09%16.720.89
08/03864875855870+1.52%101,700574億5579万+6.88%16.70.89
08/02883883851857-1.83%94,100565億9726万+6.2%16.450.88
08/01905913867873-5.01%191,600576億5392万+8.85%16.760.89
07/31861921859919+7.11%417,700606億9181万+15.45%17.640.94
07/28899899858858-3.6%632,500566億6330万+8.75%16.470.88
07/27878898866890+2.42%163,000587億7662万+13.67%17.090.91
07/26851885851869+1.88%207,700573億8975万+11.84%16.680.89
07/25904907842853-6.78%349,000563億3309万+10.49%16.380.87
07/24878915875915+3.16%231,900604億2764万+19.14%17.570.93
07/21881888857887+0.91%137,600585億7849万+16.56%17.030.91
07/20853881849879+2.69%193,000580億5016万+16.58%16.880.9
07/198568708378560%226,800565億3122万+14.59%16.440.87
07/18867876851856+2.27%264,400565億3122万+15.52%16.440.87
07/14825853825837+1.21%305,400552億7644万+14.03%16.070.85
07/13820831807827+0.85%181,900546億1602万+13.6%15.880.84
07/12802825787820+1.49%414,700541億5374万+13.57%15.740.84
07/11781814781808+3.59%404,500533億6124万+12.85%15.510.83
07/10766787760780+1.96%372,000515億1209万+9.86%14.980.8
07/07756794741765+9.13%996,100505億2147万+8.36%14.690.78
07/06709710682701+1.74%89,900462億9484万-0.14%13.460.72
07/05685696682689+0.58%65,500455億235万-1.71%13.230.7
07/04680687675685+1.93%62,600452億3818万-2%13.150.7
07/03696703666672-3.17%127,600443億7965万-3.72%12.90.69
06/30699705690694-1.14%39,400458億3255万-0.43%13.320.71
06/29693703689702+2.33%52,900463億6088万+0.86%13.480.72
06/28730742686686-6.16%131,200453億422万-1.15%13.170.7
06/27721736721731+0.97%50,500482億7607万+5.48%14.040.75
06/26737741723724-1.5%60,800478億1379万+4.78%13.90.74
06/23721738716735+1.94%58,900485億4024万+6.83%14.110.75
06/22734744720721-2.3%58,000476億1566万+5.26%13.840.74
06/21730749727738+0.68%58,600487億3836万+8.05%14.170.75
06/20760760732733-2.27%56,400484億816万+7.95%14.070.75
06/19749768737750+1.21%167,100495億3086万+10.95%14.40.77
06/16723752722741+2.63%118,600489億3648万+10.27%14.230.76
06/15714728712722+1.4%83,800476億8170万+7.92%13.860.74
06/14705731705712+0.99%116,700470億2129万+6.75%13.670.73
06/13685715684705+3.68%87,900465億5900万+6.17%13.540.72
06/12679684677680+0.59%48,000449億797万+2.72%13.060.69
06/09672680671676+0.75%45,300446億4381万+2.27%12.980.69
06/08673678667671-0.3%26,500443億1360万+1.67%12.880.69
06/076696776686730%35,500444億4569万+2.28%12.920.69
06/06675675670673+0.15%23,400444億4569万+2.44%12.920.69
06/05669675667672-0.59%25,100443億7965万+2.6%12.90.69
06/02668678661676+1.5%61,800446億4381万+3.36%12.980.69
06/01647668647666+2.94%52,700439億8340万+2.15%12.790.68