株価チャート

2017/06/23～2017/11/16

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
20183/7, 株式分割 1→2
2017
11/16701720701717+2.28%15,40047億9070万-3.76%6.541.21
11/15731731701701-4.04%24,60046億8380万-6.16%6.41.18
11/14749751728731-2.4%30,80048億8090万-2.47%6.671.23
11/13762762748749-1.06%24,60050億117万-0.2%6.831.26
11/10747757745757+0.46%7,00050億5463万+0.87%6.91.27
11/09766772747753-3.09%19,80050億3124万+0.27%6.871.27
11/08762782743777+1.97%32,00051億9160万+3.32%7.091.31
11/07775777738762-1.68%54,00050億9137万+1.33%6.951.28
11/06757775748775+3.68%41,00051億7824万+3.06%7.071.3
11/02742750735748+0.74%14,60049億9449万-0.73%6.821.26
11/01747747735742+0.54%11,60049億5774万-1.85%6.771.25
10/31745745731738+0.41%20,00049億3102万-3.02%6.731.24
10/30749749731735+0.14%23,00049億1097万-4.05%6.711.24
10/27730737730734+0.69%5,80049億429万-4.68%6.71.23
10/26725732725729+0.69%9,20048億7088万-5.81%6.651.23
10/25735740724724-1.09%21,40048億3747万-6.82%6.611.22
10/24726733721732+0.62%10,80048億9093万-6.15%6.681.23
10/23735735720728-0.89%16,20048億6086万-6.97%6.641.22
10/20745745732734-2.26%15,80049億429万-6.5%6.71.23
10/19745760743751+0.81%11,80050億1788万-4.57%6.851.26
10/18763763741745-2.3%13,20049億7779万-5.46%6.81.25
10/17772772761763-1.17%14,40050億9472万-3.36%6.961.28
10/16769775768772+0.33%10,40051億5485万-2.34%7.041.3
10/13770775761769+0.2%16,60051億3815万-2.66%7.021.29
10/12761769761768+0.99%9,60051億2812万-2.85%71.29
10/11752764752760-0.59%8,40050億7801万-3.8%6.931.28
10/10742766742765+3.03%19,20051億808万-3.35%6.981.29
10/06744744736742-1.07%27,00049億5774万-6.31%6.771.25
10/05765770750750-2.6%29,60050億1120万-5.54%6.841.26
10/04781782765770-1.28%22,20051億4483万-3.02%7.031.29
10/03779782779780+0.52%10,80052億1164万-1.76%7.121.31
10/02779793776776-0.32%27,60051億8492万-2.27%7.081.3
09/29790790775779-2.5%48,40052億162万-1.83%7.11.31
09/28815815794799-2.2%66,80053億3525万+0.82%7.291.34
09/27806835800817-6.63%189,00054億5552万+3.22%7.451.37
09/26865875850875+1.51%111,80058億4305万+10.98%7.981.47
09/25842865842862+2.99%78,00057億5619万+10.17%7.861.45
09/22814838814837+2.32%74,20055億8915万+7.66%7.631.41
09/21808819808818+1.24%40,40054億5828万+5.76%7.451.37
09/20806810801808+0.25%14,20053億9151万+5.01%7.361.36
09/19799808797806+1.58%74,40053億7816万+5.16%7.341.35
09/15795797790793+0.89%22,00052億9470万+3.93%7.231.33
09/14798798785786-0.76%20,20052億4796万+3.29%7.171.32
09/13781795779792+1.86%42,60052億8802万+4.49%7.221.33
09/12780781770778+0.32%16,20051億9121万+2.98%7.091.31
09/11783784771775+0.91%11,00051億7452万+3.06%7.071.3
09/08767772767768-0.32%9,20051億2778万+2.4%71.29
09/07783783767771-0.9%14,80051億4447万+3.28%7.031.29
09/06758778754778+1.24%25,40051億9121万+4.93%7.091.31
09/05802810760768-3.21%46,80051億2778万+4.35%71.29
09/04789794775794+0.44%50,40052億9804万+8.7%7.241.33
09/01778818777790+1.54%62,00052億7467万+9.12%7.21.33
08/31770782770778+1.43%58,80051億9455万+8.21%7.091.31
08/30769771766767-0.26%18,20051億2110万+7.27%6.991.29
08/29767770763769+0.26%26,40051億3445万+8.16%7.011.29
08/28760775759767+1.05%73,60051億2110万+8.33%6.991.29
08/25759760755759-0.07%10,00050億6769万+7.66%6.921.27
08/24758765752760+0.4%22,00050億7102万+8.04%6.931.28
08/23740766740757+2.23%72,80050億5099万+7.92%6.91.27
08/22740743735740+0.48%23,40049億4083万+5.87%6.751.24
08/21737738735737+0.2%12,80049億1392万+5.52%6.711.24
08/18726737726735+0.41%23,20049億392万+5.45%6.71.23
08/17729733727732+1.39%12,60048億8390万+5.17%6.671.23
08/16734735722722-1.43%28,20048億1718万+3.88%6.581.21
08/15735736731733-0.41%22,60048億8724万+5.4%6.671.23
08/14726736720736+1.38%34,60049億725万+5.98%6.71.23
08/10724726718726+0.55%41,60048億4053万+4.54%6.611.22
08/09726726718722+0.56%36,40048億1384万+3.96%6.571.21
08/08720727716718+0.56%48,60047億8716万+3.39%6.541.2
08/07725738709714+0.21%138,20047億6047万+2.81%6.51.2
08/04749765701712+5.72%595,60047億5046万+2.45%6.491.2
08/03660689656674+3.94%41,40044億9359万-2.95%6.141.13
08/02636651636648+1.97%21,20043億2345万-6.9%5.91.09
08/01644644617636-0.86%20,60042億4005万-9.21%5.791.07
07/31653653630641+0.08%22,80042億7675万-8.3%5.841.08
07/28657659636641-3.47%18,40042億7341万-8.37%5.841.08
07/27671673660664-1.12%18,60044億2687万-4.94%6.051.11
07/26679680667671-0.3%5,20044億7691万-3.73%6.111.13
07/25681681666673-1.75%10,20044億9025万-3.3%6.131.13
07/25株式分割 1→2
07/24686686680685-0.8%11,80045億7032万-1.44%6.241.15
07/21700704671691-1.95%14,20046億480万-0.07%6.291.16
07/20700715698704-1.54%31,60046億9650万+2.66%6.411.18
07/19724724713715-1.04%18,40047億6985万+5.03%6.511.2
07/18724725720723+1.65%25,60048億1987万+7.07%6.581.21
07/14706711700711+0.85%32,40047億4151万+6.28%6.481.19
07/13707710705705+0.04%10,80047億150万+6.33%6.421.18
07/12710710691705+0.14%21,60046億9983万+7.1%6.421.18
07/11713717683704-1.78%33,20046億9316万+7.94%6.411.18
07/10725725714717-1.34%14,00047億7819万+10.74%6.531.2
07/07725728720726+0.14%32,40048億4321万+13.3%6.611.22
07/06726726713725-0.07%30,00048億3654万+14.03%6.61.22
07/05725731710726+0.1%35,60048億3988万+15.2%6.611.22
07/04737737713725-0.34%52,80048億3488万+16.19%6.61.22
07/03724733721728+1.39%56,40048億5155万+17.91%6.631.22
06/30705720700718+1.77%47,60095億7432万+17.43%13.082.41
06/29708725704705-0.35%62,40094億752万+16.34%12.852.37
06/28740740698708-5.29%170,80094億4088万+17.72%12.892.38
06/27666748645747+18.95%415,20099億6796万+25.34%13.612.51
06/26628634622628-0.04%20,40083億8003万+6.62%11.442.11
06/236296306136280%20,40083億8336万+7.21%11.452.11