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
11/30985998978992+0.71%240,000857億8702万-1.59%13.870.83
11/29983989978985+0.72%143,200851億8167万-2.38%13.770.82
11/28974984969978-1.31%280,100845億7632万-3.17%13.680.82
11/271,0041,006988991-1.1%570,900857億54万-1.88%13.860.83
11/241,0011,0049941,002+0.2%218,500866億5181万-0.79%14.010.84
11/229941,0029881,000+1.63%165,600864億7885万-0.99%13.980.84
11/21983987978984+0.1%250,300850億9519万-2.48%13.760.82
11/20988991980983-0.61%169,100850億871万-2.67%13.750.82
11/171,0061,006988989-0.7%154,800855億2759万-2.08%13.830.83
11/169871,004985996+1.32%139,900861億3294万-1.48%13.930.83
11/151,0051,007980983-2.09%208,200850億871万-2.87%13.750.82
11/141,0121,0171,0021,004-0.99%114,300868億2477万-0.89%14.040.84
11/131,0201,0271,0131,014-1.36%113,100876億8956万+0.1%14.180.85
11/101,0311,0451,0191,028-1.44%165,000889億26万+1.48%14.380.86
11/091,0501,0541,0331,0430%193,700901億9744万+2.96%14.590.87
11/081,0341,0441,0291,043+1.26%121,800901億9744万+3.17%14.590.87
11/071,0221,0301,0141,030+0.59%99,100890億7322万+1.98%14.40.86
11/061,0271,0271,0211,024+0.1%76,600885億5435万+1.49%14.320.86
11/021,0241,0241,0101,023+0.39%89,000884億6787万+1.39%14.310.86
11/011,0251,0251,0151,019+0.3%110,300881億2195万+0.99%14.250.85
10/311,0151,0231,0121,016+0.2%83,100878億6251万+0.69%14.210.85
10/301,0261,0261,0091,014-0.88%162,300876億8956万+0.6%14.180.85
10/271,0261,0281,0171,023+0.69%143,700884億6787万+1.49%14.310.86
10/261,0221,0341,0161,016+0.4%114,100878億6251万+0.89%14.210.85
10/251,0301,0331,0111,012-1.08%130,700875億1660万+0.6%14.150.85
10/241,0011,0249991,023+2.2%156,500884億6787万+1.79%14.310.86
10/231,0021,0079981,001+0.91%169,300865億6533万-0.2%140.84
10/20987995983992+0.2%137,700857億8702万-0.9%13.870.83
10/19990998986990+0.2%111,700856億1406万-0.9%13.840.83
10/181,0001,0069869880%162,700854億4111万-0.9%13.820.83
10/171,0001,000982988-1.5%167,700854億4111万-0.8%13.820.83
10/161,0001,0149981,003+0.7%120,400867億3829万+0.91%14.030.84
10/131,0101,013994996-1.58%155,200861億3294万+0.5%13.930.83
10/121,0141,0171,0101,012-0.3%51,800875億1660万+2.33%14.150.85
10/111,0171,0171,0091,015-0.29%48,000877億7604万+2.94%14.190.85
10/109991,0199991,018+1.7%111,100880億3547万+3.56%14.240.85
10/061,0111,0139961,001-0.99%87,200865億6533万+2.04%140.84
10/051,0171,0191,0091,011-0.1%67,400874億3012万+3.27%14.140.85
10/041,0141,0181,0081,012-0.1%64,200875億1660万+3.69%14.150.85
10/031,0231,0231,0091,013+0.5%81,600876億308万+4%14.170.85
10/021,0221,0221,0071,008-0.79%75,900871億7068万+3.7%14.10.84
09/291,0201,0241,0141,016-0.39%71,100878億6251万+4.85%14.210.85
09/281,0151,0211,0121,020+0.79%86,000882億843万+5.59%14.260.85
09/271,0141,0161,0051,012-0.98%76,900875億1660万+5.09%14.150.85
09/261,0031,0221,0021,022+1.89%140,100883億8139万+6.46%14.290.86
09/251,0041,0069931,003+0.6%82,500867億3829万+4.7%14.030.84
09/229961,003992997-0.4%82,000862億1942万+4.4%13.940.83
09/211,0001,0109991,001+0.1%114,500865億6533万+5.04%140.84
09/209921,0109881,000+0.81%114,700864億7885万+5.26%13.980.84
09/19979994971992+1.74%135,000857億8702万+4.64%13.870.83
09/15955975954975+3.28%188,200843億1688万+3.17%13.630.82
09/14950953942944-0.42%62,600816億3604万0%13.20.79
09/13943951940948+0.85%48,100819億8195万+0.53%13.260.79
09/12950950937940-0.63%70,100812億9012万-0.42%13.150.79
09/11951953941946+0.64%74,800818億899万+0.21%13.230.79
09/08936945936940-0.32%82,600812億9012万-0.42%13.150.79
09/07934944934943+1.4%68,800815億4956万-0.21%13.190.79
09/06925934921930-0.32%84,000804億2533万-1.59%13.010.78
09/05947949933933-1.58%84,500806億8477万-1.37%13.050.78
09/04974974946948-2.47%80,400819億8195万+0.21%13.260.79
09/01949974946972+2.86%151,200840億5744万+2.75%13.590.81
08/31950950942945-0.63%60,700817億2252万0%13.220.79
08/30947953945951+0.42%57,900822億4139万+0.74%13.30.8
08/29950954942947-0.84%65,300818億9547万+0.32%13.240.79
08/28953960944955+0.42%97,800825億8730万+1.17%13.350.8
08/25952952940951+0.74%110,500822億4139万+0.74%13.30.8
08/24940949940944+0.21%54,700816億3604万-0.11%13.20.79
08/23952958940942-0.11%85,200814億6308万-0.32%13.170.79
08/22941947939943-0.74%65,300815億4956万-0.32%13.190.79
08/21940955937950+1.6%110,800821億5491万+0.42%13.290.8
08/18938941928935-0.74%96,400808億5773万-1.06%13.080.78
08/17939945933942+0.11%76,600814億6308万-0.32%13.170.79
08/16930945930941+0.97%90,000813億7660万-0.32%13.160.79
08/15929940929932+0.98%72,700805億9829万-1.17%13.030.78
08/14932934921923-2.22%97,700798億1998万-2.12%12.910.77
08/10935946935944+0.64%101,500816億3604万0%13.20.79
08/09954954931938-1.57%97,400811億1716万-0.64%13.120.79
08/08960963948953-0.52%64,800824億1435万+0.95%13.330.8
08/07954959950958+0.95%93,100828億4674万+1.48%13.40.8
08/04948952944949-0.11%48,100820億6843万+0.64%13.270.79
08/03938950938950+0.85%60,900821億5491万+0.74%13.290.8
08/02950950938942-1.05%93,400814億6308万-0.11%13.170.79
08/01950957944952+0.74%103,900823億2787万+0.85%13.310.8
07/319419509409450%114,000817億2252万+0.21%13.220.79
07/28936945935945+0.53%79,400817億2252万+0.21%13.220.79
07/279419489379400%78,700812億9012万-0.32%13.150.79
07/26945946938940-0.84%72,700812億9012万-0.32%13.150.79
07/25954957945948-0.21%106,800819億8195万+0.64%13.260.79
07/24940950940950-0.11%123,600821億5491万+1.06%13.290.8
07/21951954946951-0.73%63,700822億4139万+1.49%13.30.8
07/20964965951958-0.62%92,100828億4674万+2.46%13.40.8
07/19948969945964+2.01%171,100833億6561万+3.43%13.480.81
07/189439459309450%66,400817億2252万+1.72%13.220.79
07/14934949931945+1.18%170,800817億2252万+1.94%13.220.79
07/13950950931934+0.86%151,800807億7125万+0.97%13.060.78
07/12915932914926+0.22%94,400800億7942万+0.33%12.950.78
07/11910928910924+0.87%79,100799億646万+0.33%12.920.77
07/10926931916916-1.72%146,500792億1463万-0.33%12.810.77
07/07931941931932-0.96%63,400805億9829万+1.53%13.030.78
07/06941950940941-0.53%88,800813億7660万+2.73%13.160.79