株価チャート

2017/06/26～2017/11/17

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
11/17430433428428-0.47%64,200161億3427万-2.28%42.570.77
11/16431432430430-0.23%25,900162億966万-2.05%42.770.77
11/15432434431431-0.23%43,600162億4736万-1.82%42.870.77
11/14440440431432-1.82%84,400162億8505万-1.59%42.970.77
11/134384414374400%28,100165億8663万0%43.770.79
11/10440441439440-0.45%25,000165億8663万+0.23%43.770.79
11/09441442439442+0.23%46,100166億6202万+0.68%43.970.79
11/084404414404410%26,900166億2433万+0.46%43.870.79
11/07439441439441+0.23%25,400166億2433万+0.46%43.870.79
11/064414414394400%32,700165億8663万+0.23%43.770.79
11/024404404394400%16,000165億8663万+0.23%43.770.79
11/014404414394400%48,000165億8663万+0.46%43.770.79
10/314404404384400%20,100165億8663万+0.46%43.770.79
10/304424424384400%76,100165億8663万+0.46%43.770.79
10/274414414394400%21,000165億8663万+0.46%43.770.79
10/264414414404400%13,900165億8663万+0.46%43.770.79
10/25441442439440-0.45%36,000165億8663万+0.46%43.770.79
10/24441442439442+0.45%21,500166億6202万+0.91%43.970.79
10/23440442440440+0.23%25,900165億8663万+0.46%43.770.79
10/204394404394390%12,200165億4893万+0.23%43.670.79
10/194394404374390%16,600165億4893万+0.23%43.670.79
10/18440441433439-0.23%57,700165億4893万+0.23%43.670.79
10/17440440438440+0.23%16,300165億8663万+0.46%43.770.79
10/164394404384390%42,100165億4893万+0.23%43.670.79
10/134404404384390%15,400165億4893万+0.46%43.670.79
10/12439440437439+0.23%23,600165億4893万+0.46%43.670.79
10/11438438437438+0.46%17,200165億1124万+0.23%43.570.78
10/104364374344360%27,500164億3584万-0.23%43.370.78
10/064354374354360%23,000164億3584万-0.23%43.370.78
10/05436437433436-0.23%32,300164億3584万-0.46%43.370.78
10/04437437436437+0.23%13,500164億7354万-0.23%43.470.78
10/034384394344360%41,000164億3584万-0.46%43.370.78
10/024374374354360%21,200164億3584万-0.46%43.370.78
09/29436438436436-0.46%29,100164億3584万-0.46%44.660.8
09/28438439436438+0.23%30,600165億1124万0%44.860.81
09/27440440435437-0.46%25,500164億7354万-0.23%44.760.81
09/26440440437439-0.23%30,800165億4893万0%44.960.81
09/25439440437440+0.23%23,800165億8663万+0.23%45.060.81
09/224394404374390%22,200165億4893万0%44.960.81
09/21439440437439-0.23%22,600165億4893万0%44.960.81
09/204404404384400%20,400165億8663万+0.23%45.060.81
09/19440440438440+0.69%29,200165億8663万+0.23%45.060.81
09/154394394324370%35,000164億7354万-0.46%44.760.81
09/14437439437437-0.46%10,500164億7354万-0.46%44.760.81
09/13440440436439+0.69%14,800165億4893万0%44.960.81
09/12437437434436-0.23%16,000164億3584万-0.68%44.660.8
09/11438438435437+0.46%12,600164億7354万-0.68%44.760.81
09/08432435432435+0.46%28,500163億9815万-1.14%44.550.8
09/07433436432433+0.23%12,400163億2275万-1.59%44.350.8
09/06437438432432-1.37%33,400162億8505万-1.82%44.250.8
09/05442442437438-0.68%21,800165億1124万-0.68%44.860.81
09/044414424394410%21,500166億2433万0%45.170.81
09/01443443441441-0.45%13,100166億2433万0%45.170.81
08/31442443441443+0.23%31,600166億9972万+0.45%45.370.82
08/30441442440442+0.45%23,300166億6202万+0.23%45.270.81
08/29438440438440+0.23%12,100165億8663万-0.23%45.060.81
08/28440440437439-0.23%33,100165億4893万-0.45%44.960.81
08/254404414374400%10,300165億8663万-0.23%45.060.81
08/24437440437440+0.46%11,900165億8663万-0.23%45.060.81
08/234404404384380%21,000165億1124万-0.68%44.860.81
08/22439440438438-0.23%12,600165億1124万-0.68%44.860.81
08/21441443439439-0.68%19,300165億4893万-0.68%44.960.81
08/184414434404420%20,700166億6202万0%45.270.81
08/17441442439442+0.45%20,800166億6202万+0.23%45.270.81
08/16440442440440-0.23%15,400165億8663万-0.23%45.060.81
08/15442442440441+0.23%15,000166億2433万0%45.170.81
08/14440441439440-0.45%23,700165億8663万-0.23%45.060.81
08/104404424404420%10,900166億6202万+0.23%45.270.81
08/094424424404420%13,400166億6202万+0.23%45.270.81
08/084414424414420%7,400166億6202万+0.23%45.270.81
08/074424424414420%15,500166億6202万+0.23%45.270.81
08/044414424414420%11,400166億6202万+0.23%45.270.81
08/034424424404420%12,500166億6202万+0.23%45.270.81
08/024424424404420%11,300166億6202万+0.23%45.270.81
08/014414424404420%34,500166億6202万+0.23%45.270.81
07/31443443442442-0.23%17,700166億6202万+0.23%45.270.81
07/28442443442443+0.23%15,100166億9972万+0.45%45.370.82
07/274424444424420%26,100166億6202万+0.23%45.270.81
07/26442442441442+0.23%8,900166億6202万+0.23%45.270.81
07/25442442440441-0.23%13,800166億2433万0%45.170.81
07/244424424414420%21,800166億6202万+0.45%45.270.81
07/214424424414420%21,300166億6202万+0.45%45.270.81
07/20441442440442+0.23%13,100166億6202万+0.45%45.270.81
07/194424424414410%22,900166億2433万+0.23%45.170.81
07/18440442440441+0.23%16,200166億2433万+0.46%45.170.81
07/14439441439440+0.23%9,900165億8663万+0.23%45.060.81
07/13441442437439-0.23%24,900165億4893万0%44.960.81
07/12441442439440-0.23%15,600165億8663万+0.23%45.060.81
07/11440442439441+0.23%11,000166億2433万+0.46%45.170.81
07/10440441438440+0.46%25,900165億8663万+0.23%45.060.81
07/07441441438438-0.45%40,900165億1124万0%44.860.81
07/06440441438440-0.23%19,700165億8663万+0.46%45.060.81
07/05440442440441+0.23%19,000166億2433万+0.68%45.170.81
07/04443443440440-0.45%22,100165億8663万+0.69%45.060.81
07/034434434424420%21,300166億6202万+1.38%45.270.81
06/30441443440442+0.45%18,400166億6202万+1.38%45.270.81
06/29443443436440-0.45%25,000165億8663万+1.15%45.060.81
06/28444444442442-0.45%10,800166億6202万+1.61%45.270.81
06/27442444441444+0.45%21,000167億3742万+2.07%45.470.82
06/26443444442442+0.23%15,400166億6202万+1.84%45.270.81