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
11/072,1752,2082,1652,198+1.15%700,3006471億6074万+5.32%9.110.89
11/062,1642,1762,1342,173-0.09%890,4006397億9995万+4.52%9.010.88
11/022,1742,1932,1332,175-0.64%746,4006403億8881万+4.92%9.020.88
11/012,1902,1942,1672,189+1.06%532,0006445億1085万+5.95%9.080.89
10/312,1642,1742,1522,166+0.09%586,1006377億3893万+5.09%8.980.88
10/302,1702,1872,1552,164-0.87%775,5006371億5006万+5.2%8.970.88
10/272,1252,1872,1232,183+3.9%994,9006427億4426万+6.44%9.050.89
10/262,0852,1022,0742,101+1.11%516,0006186億87万+2.74%8.710.85
10/252,1152,1162,0742,078-1.47%588,8006118億2894万+1.76%8.620.84
10/242,0812,1092,0802,109+1.01%499,0006209億5632万+3.53%8.750.86
10/232,0872,1002,0792,088+1.21%501,1006147億7326万+2.91%8.660.85
10/202,0592,0672,0462,063-0.24%459,0006074億1247万+2.03%8.550.84
10/192,0622,0732,0552,068+0.78%351,3006088億8462万+2.58%8.580.84
10/182,0732,0772,0512,052-0.82%508,8006041億7372万+2.14%8.510.83
10/172,0622,0712,0482,069+0.68%404,1006091億7906万+3.35%8.580.84
10/162,0512,0722,0472,055-0.19%438,0006050億5701万+3.06%8.520.84
10/132,0402,0722,0352,059+0.59%521,2006062億3474万+3.73%8.540.84
10/122,0542,0602,0362,047-0.34%417,7006027億156万+3.54%8.490.83
10/112,0312,0632,0272,054+1.03%649,0006047億6258万+4.37%8.520.83
10/102,0052,0352,0012,033+1.14%520,3005985億7952万+3.67%8.430.83
10/062,0242,0312,0052,010-0.25%424,0005918億759万+2.81%8.340.82
10/052,0092,0242,0022,015+0.35%383,3005932億7975万+3.39%8.360.82
10/042,0272,0342,0012,008-0.5%445,1005912億1873万+3.29%8.330.82
10/032,0112,0232,0032,018+0.7%441,2005941億6304万+4.13%8.370.82
10/022,0062,0131,9992,004-0.1%675,9005900億4100万+3.73%8.310.81
09/292,0092,0191,9952,006-0.45%811,7005906億2986万+4.15%8.320.82
09/282,0102,0181,9982,015+0.8%767,5005932億7975万+4.89%8.360.82
09/272,0302,0311,9961,999-3.1%733,9005885億6884万+4.33%8.290.81
09/262,0472,0632,0372,063+0.54%671,9006074億1247万+7.9%8.560.84
09/252,0502,0652,0452,052+0.88%650,7006041億7372万+7.72%8.510.83
09/222,0302,0512,0222,034-0.15%545,7005988億7395万+7.22%8.430.83
09/212,0312,0652,0292,037+0.84%1,216,5005997億5724万+7.78%8.450.83
09/201,9572,0291,9532,020+3.91%1,471,8005947億5191万+7.28%8.380.82
09/191,9341,9471,9261,944+1.14%723,2005723億7510万+3.62%8.060.79
09/151,9001,9241,8811,922+0.89%1,129,7005658億9761万+2.73%7.970.78
09/141,9021,9161,8961,905+0.16%615,7005608億9227万+2.09%7.90.77
09/131,9081,9151,8961,902-0.05%849,6005600億897万+1.98%7.890.77
09/121,9001,9081,8911,903+1.17%734,3005603億340万+2.04%7.890.77
09/111,8691,8901,8631,881+1.51%581,0005538億2591万+0.86%7.80.76
09/081,8641,8641,8451,8530%962,9005455億8182万-0.64%7.680.75
09/071,8501,8731,8441,853+0.76%864,2005455億8182万-0.7%7.680.75
09/061,8301,8411,8031,839-0.16%753,7005414億5978万-1.5%7.630.75
09/051,8531,8601,8361,842-1.02%402,0005423億4307万-1.5%7.640.75
09/041,8761,8851,8481,861-1.43%500,5005479億3728万-0.59%7.720.76
09/011,8801,8901,8701,888+1.02%478,2005558億8693万+0.85%7.830.77
08/311,8791,8951,8621,869-0.27%936,3005502億9273万-0.16%7.750.76
08/301,8601,8791,8541,874+0.54%434,3005517億6489万+0.16%7.770.76
08/291,8621,8731,8561,864-0.37%476,4005488億2057万-0.27%7.730.76
08/281,8691,8771,8581,871+0.65%592,4005508億8159万+0.21%7.760.76
08/251,8761,8841,8581,859-0.69%394,2005473億4841万-0.32%7.710.76
08/241,8891,8941,8711,872-1.16%642,7005511億7602万+0.43%7.760.76
08/231,9001,9191,8891,894+0.42%663,3005576億5352万+1.66%7.850.77
08/221,8981,9001,8711,886-0.74%643,3005552億9807万+1.4%7.820.77
08/211,8651,9141,8651,900+2.65%1,035,7005594億2011万+2.26%7.880.77
08/181,8401,8561,8321,851-0.86%539,5005449億9296万-0.27%7.680.75
08/171,8511,8741,8371,867+0.86%471,1005497億387万+0.54%7.740.76
08/161,8351,8541,8161,851-0.48%785,0005449億9296万-0.32%7.680.75
08/151,8191,8641,8141,860+3.22%924,4005476億4284万+0.16%7.710.76
08/141,7701,8181,7631,802+0.33%990,9005305億6581万-2.96%7.470.73
08/101,8501,8611,7911,796-4.87%1,705,8005287億9922万-3.44%7.450.73
08/091,8961,9051,8811,888-0.74%730,8005558億8693万+1.34%7.830.77
08/081,9141,9141,8891,9020%616,8005600億897万+2.15%7.890.77
08/071,8971,9081,8941,902+1.01%514,1005600億897万+2.2%7.890.77
08/041,8751,8891,8701,8830%399,4005544億1477万+1.24%7.810.77
08/031,8851,8901,8711,883+0.05%769,0005544億1477万+1.24%7.810.77
08/021,8991,9001,8791,882-1%615,5005541億2034万+1.18%7.80.77
08/011,8831,9021,8801,901+0.85%585,6005597億1454万+2.26%7.880.77
07/311,8731,8971,8701,885+0.21%716,6005550億363万+1.51%7.820.77
07/281,8661,8821,8631,881+0.8%549,1005538億2591万+1.35%7.80.76
07/271,8541,8831,8531,866+0.86%1,276,6005494億943万+0.65%7.740.76
07/261,8261,8541,8241,850+1.82%787,4005446億9853万-0.11%7.670.75
07/251,8201,8281,8081,817-0.22%445,2005349億8228万-1.84%7.530.74
07/241,8281,8281,8151,821-0.6%534,6005361億6001万-1.67%7.550.74
07/211,8321,8371,8241,832-0.27%543,9005393億9876万-1.08%7.60.74
07/201,8301,8421,8301,837+0.22%602,0005408億7092万-0.81%7.620.75
07/191,8121,8381,8091,833+1.16%1,103,8005396億9319万-1.08%7.60.75
07/181,8391,8411,8001,812-2.37%1,351,3005335億1012万-2.27%7.510.74
07/141,8501,8601,8441,856+0.38%470,4005464億6512万-0.05%7.70.75
07/131,8691,8741,8441,849-0.64%1,168,6005444億410万-0.43%7.670.75
07/121,8491,8641,8361,861-0.96%838,1005479億3728万+0.16%7.720.76
07/111,8591,8831,8561,879+1.62%905,3005532億3704万+1.13%7.790.76
07/101,8591,8661,8391,8490%1,032,2005444億410万-0.43%7.670.75
07/071,8601,8671,8481,849-1.86%1,245,9005444億410万-0.43%7.670.75
07/061,8651,8871,8571,884+0.64%1,052,2005547億920万+1.34%7.810.77
07/051,8701,8751,8561,872-0.11%654,6005511億7602万+0.75%7.760.76
07/041,8831,8911,8681,874-0.27%651,8005517億6489万+0.97%7.770.76
07/031,8761,8851,8751,879+0.43%630,8005532億3704万+1.35%7.790.76
06/301,8701,8821,8591,871-0.48%929,7005508億8159万+1.03%7.760.76
06/291,8871,8901,8641,880+0.27%1,039,5005535億3148万+1.62%7.80.76
06/281,8561,8861,8561,875+1.13%1,618,8005520億5932万+1.46%7.780.76
06/271,8641,8761,8511,854-0.05%793,9005458億7625万+0.49%7.690.75
06/261,8571,8661,8511,855-0.05%539,2005461億7069万+0.6%7.690.75
06/231,8361,8641,8351,856+0.98%1,129,5005464億6512万+0.81%7.70.75
06/221,8191,8401,8191,838+0.82%1,059,4005411億6535万+0.11%7.620.75
06/211,8201,8261,8071,8230%875,9005367億4887万-0.44%7.560.74
06/201,8401,8451,8221,823-0.76%1,058,7005367億4887万-0.22%7.560.74
06/191,8201,8421,8201,837+0.6%847,1005408億7092万+0.6%7.620.75
06/161,8381,8441,8211,826-0.27%994,5005376億3217万0%7.570.74
06/151,8381,8431,8261,831-1.03%1,786,9005391億433万+0.27%7.590.74
06/141,8601,8651,8431,850-1.12%1,223,2005446億9853万+1.31%7.670.75