株価チャート

2017/06/14～2017/11/07

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
11/07975976971976+0.21%2,400105億7300万+0.62%18.251.4
11/06974974972974+0.1%1,600105億5134万+0.52%18.211.4
11/02970973969973+0.52%1,800105億4050万+0.41%18.191.4
11/01975975966968-0.1%2,000104億8634万0%18.11.39
10/31974974968969+0.21%1,400104億9717万0%18.121.39
10/30972973965967-0.31%2,400104億7551万-0.31%18.081.39
10/27966970964970+0.52%2,400105億801万-0.1%18.141.4
10/26975975964965-0.92%2,200104億5384万-0.62%18.041.39
10/25963974963974+0.41%2,900105億5134万+0.21%18.211.4
10/24964971962970+0.21%2,300105億801万-0.21%18.141.4
10/23958970958968+0.62%4,700104億8634万-0.51%18.11.39
10/20965965961962+0.21%2,200104億2134万-1.13%17.991.38
10/19966967960960-0.83%4,000103億9968万-1.44%17.951.38
10/189739739689680%1,500104億8634万-0.72%18.11.39
10/17966968966968-0.1%1,900104億8634万-0.72%18.11.39
10/169709709679690%2,800104億9717万-0.62%18.121.39
10/13969973968969-0.31%3,600104億9717万-0.72%18.121.39
10/12975975970972-0.21%4,500105億2967万-0.41%18.181.4
10/11972979971974-0.1%3,000105億5134万-0.2%18.211.4
10/10980980970975+0.31%4,600105億6217万-0.1%18.231.4
10/06974974970972+0.21%1,800105億2967万-0.41%18.181.4
10/05974977970970-0.31%3,600105億801万-0.61%18.141.4
10/04967973967973+0.52%5,200105億4050万-0.41%18.191.4
10/03967969963968+0.21%2,800104億8634万-0.92%18.11.39
10/02965975964966+0.1%5,300104億6467万-1.13%18.061.39
09/29962966957965+0.42%5,500104億5384万-1.33%18.871.45
09/28963971961961-0.1%5,300104億1051万-1.74%18.791.45
09/27956970955962-3.02%16,300104億2134万-1.74%18.811.45
09/26994995990992-0.2%9,800107億4633万+1.33%19.41.49
09/25985994985994+1.02%10,000107億6800万+1.64%19.441.5
09/22983986979984+0.2%4,600106億5967万+0.61%19.241.48
09/21984985982982-0.1%2,900106億3800万+0.51%19.21.48
09/20984984982983+0.1%1,300106億4883万+0.61%19.221.48
09/19980984977982+0.61%3,700106億3800万+0.51%19.21.48
09/15987988973976-0.81%8,200105億7300万-0.1%19.081.47
09/14979985979984+0.41%3,600106億5967万+0.72%19.241.48
09/139849859759800%4,100106億1634万+0.31%19.161.47
09/12982984980980+0.1%4,600106億1634万+0.31%19.161.47
09/11976981975979+0.41%6,700106億550万+0.2%19.141.47
09/08976978975975-0.1%3,100105億6217万-0.2%19.061.47
09/07976978975976+0.21%2,900105億7300万-0.2%19.081.47
09/06974979973974-0.1%4,300105億5134万-0.41%19.041.47
09/05979979975975-0.1%3,400105億6217万-0.31%19.061.47
09/04977980976976-0.1%3,600105億7300万-0.1%19.081.47
09/019779839779770%2,200105億8384万0%19.11.47
08/31976990976977+0.1%6,600105億8384万0%19.11.47
08/309819839769760%3,800105億7300万-0.1%19.081.47
08/299829839749760%2,800105億7300万-0.1%19.081.47
08/28987987975976-0.51%3,700105億7300万0%19.081.47
08/25975981973981+0.62%2,400106億2717万+0.51%19.181.48
08/24974975973975+0.1%2,000105億6217万0%19.061.47
08/239779799749740%1,800105億5134万-0.1%19.041.47
08/22973978973974+0.1%1,900105億5134万-0.1%19.041.47
08/21976978973973-0.31%2,600105億4050万-0.1%19.031.46
08/18976982975976-0.41%3,600105億7300万+0.21%19.081.47
08/17975985974980+0.51%3,700106億1634万+0.72%19.161.47
08/16977986975975-0.61%5,200105億6217万+0.21%19.061.47
08/15986986975981+0.51%2,500106億2717万+0.82%19.181.48
08/14994994974976-0.41%7,000105億7300万+0.31%19.081.47
08/10984984975980-0.41%2,800106億1634万+0.82%19.161.47
08/09992992971984-0.3%5,300106億5967万+1.34%19.241.48
08/08985992985987+0.51%2,300106億9217万+1.75%19.31.48
08/07983993982982+0.1%7,700106億3800万+1.34%19.21.48
08/04980981974981+0.31%3,000106億2717万+1.34%19.181.48
08/03974980973978+0.31%3,800105億9467万+1.14%19.121.47
08/029729759709750%1,200105億6217万+1.04%19.061.47
08/01968975968975+0.52%2,100105億6217万+1.14%19.061.47
07/31967975967970-0.51%2,000105億801万+0.73%18.971.46
07/28974977965975+0.1%1,900105億6217万+1.35%19.061.47
07/279759759709740%400105億5134万+1.35%19.041.47
07/26962975962974+0.83%2,500105億5134万+1.35%19.041.47
07/259599669599660%1,700104億6467万+0.63%18.891.45
07/24956966956966+0.31%3,300104億6467万+0.73%18.891.45
07/21959963958963-0.21%1,000104億3217万+0.42%18.831.45
07/209619659579650%4,000104億5384万+0.73%18.871.45
07/19959967958965-0.41%3,400104億5384万+0.73%18.871.45
07/18961969961969+0.83%4,500104億9717万+1.25%18.951.46
07/149609709609610%3,000104億1051万+0.42%18.791.45
07/13972972959961-1.13%4,700104億1051万+0.42%18.791.45
07/12973973972972+0.21%4,900105億2967万+1.67%19.011.46
07/11971975968970-0.41%3,300105億801万+1.57%18.971.46
07/10970975968974+0.41%3,700105億5134万+2.1%19.041.47
07/07965970960970+0.21%1,900105億801万+1.78%18.971.46
07/06971971960968+0.73%2,600104億8634万+1.68%18.931.46
07/05959970959961+0.31%6,100104億1051万+0.95%18.791.45
07/04951958948958+0.84%2,000103億7801万+0.74%18.731.44
07/039559559509500%1,600102億9135万-0.11%18.581.43
06/30952955945950-0.31%3,300102億9135万-0.11%18.581.43
06/29950953950953+1.06%900103億2384万+0.21%18.631.43
06/28945947943943-0.63%2,900102億1551万-0.84%18.441.42
06/27940953940949+0.96%4,600102億8051万-0.21%18.561.43
06/26949953936940-1.57%11,000101億8302万-1.05%18.381.41
06/239529559529550%700103億4551万+0.53%18.671.44
06/22959959951955-0.31%1,200103億4551万+0.63%18.671.44
06/21956958956958+0.21%800103億7801万+1.05%18.731.44
06/20955956952956+0.42%2,700103億5634万+0.95%18.691.44
06/199509549459520%4,100103億1301万+0.63%18.611.43
06/16955955952952-0.1%500103億1301万+0.74%18.611.43
06/15956957953953-0.1%1,400103億2384万+0.85%18.631.43
06/14954959954954+0.1%1,100103億3468万+1.06%18.651.44