株価チャート

2017/06/08～2017/10/31

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
202211/1, 株式分割 1→2
202011/1, 株式分割 1→2
2017
10/31248248247247-0.7%180,80059億8620万-6.27%9.651.85
10/30251252247248-0.7%329,20060億2870万-5.25%9.721.86
10/27248252246250-6.8%904,00060億7120万-4.21%9.791.87
10/26270271268268-0.28%620,80065億1439万+3.57%10.52.01
10/25267271267269+0.75%327,60065億3261万+4.67%10.532.02
10/24267268264267+0.28%292,80064億8404万+4.71%10.452
10/23265266264266+1.04%187,60064億6582万+5.24%10.431.99
10/20264264263264+0.38%176,00063億9904万+5.4%10.321.97
10/19267269263263-0.94%266,40063億7476万+5.85%10.281.97
10/18263267263265+1.15%264,00064億3547万+7.72%10.381.99
10/17259263258262+2.14%170,00063億6261万+7.82%10.261.96
10/16263264256257-3.39%447,60062億2905万+6.88%10.041.92
10/13279279263266-3.89%459,60064億4761万+11.55%10.41.99
10/12276283276276+0.36%326,00067億867万+17.55%10.822.07
10/11286288275275-3.59%468,80066億8439万+18.64%10.782.06
10/10288288284286+0.71%225,20069億3331万+24.67%11.182.14
10/06283290278284-0.35%336,40068億8474万+25.44%11.12.12
10/05280290278285+3.36%471,60069億902万+27.58%11.142.13
10/04273290267275+2.13%766,00066億8439万+25.11%10.782.06
10/03258270258270+5.07%421,60065億4475万+24.19%10.552.02
10/02258258255257+1.08%243,20062億2905万+19.86%10.041.92
10/01株式分割 1→2
09/292552582532540%362,40061億6226万+19.69%9.941.9
09/28250258250254+2.42%521,20061億6226万+21.41%9.941.9
09/27230249228248+9.81%889,60060億1655万+19.69%9.71.86
09/26220226220226+2.15%289,60054億7925万+10.06%8.831.69
09/25220224218221+1.67%288,80053億6390万+8.81%8.651.65
09/22217218211217+0.64%304,00052億7587万+7.55%8.511.63
09/21214216214216+1.35%233,60052億4248万+7.4%8.451.62
09/20213214212213+0.65%146,40051億7266万+6.5%8.341.6
09/19211213210212+1.26%203,20051億3927万+6.34%8.291.59
09/15207211207209+0.91%148,80050億7552万+5.56%8.181.57
09/14207208206207+1.1%144,80050億2998万+5.14%8.111.55
09/13206206204205+0.55%170,40049億7534万+4.53%8.021.53
09/12211214203204+1.75%847,20049億4802万+3.95%7.981.53
09/11201202199200+1.14%156,00048億6303万+2.69%7.841.5
09/08199201198198-0.5%99,20048億839万+1.54%7.751.48
09/07200201196199-0.13%80,80048億3267万+2.58%7.791.49
09/06193200191199+1.79%149,60048億3874万+2.71%7.81.49
09/05202204195196-4.51%270,40047億5374万+1.42%7.661.47
09/04209211202205-2.73%293,60049億7838万+6.22%8.031.54
09/01210211207211+1.87%195,20051億1802万+9.77%8.251.58
08/31205207205207+1.72%201,60050億2391万+7.75%8.11.55
08/30201203200203+1.81%165,60049億3892万+6.48%7.961.52
08/29195201195200+1.14%248,00048億5088万+4.58%7.821.5
08/28197199196198+1.35%332,00047億9624万+3.4%7.731.48
08/25193196193195+0.32%121,60047億3250万+2.03%7.631.46
08/24191194191194+1.44%140,80047億1732万+1.7%7.611.46
08/23192192190192+0.39%138,40046億5053万+0.79%7.51.43
08/22190192190191+0.2%88,00046億3232万+0.39%7.471.43
08/21190190188190+0.66%58,40046億2321万+0.2%7.451.43
08/18190190188189-0.72%84,00045億9286万-0.46%7.411.42
08/17189191189191+0.66%57,60046億2625万+0.26%7.461.43
08/16188189187189+0.93%87,20045億9589万+0.66%7.411.42
08/15186188186188+0.87%80,00045億5340万+0.81%7.341.4
08/14186186184186-0.6%139,20045億1393万+1.02%7.281.39
08/10189190187187-1.12%120,00045億4125万+2.75%7.321.4
08/09191193188189-0.66%157,60045億9286万+5.07%7.411.42
08/08191192190190-0.72%44,80046億2321万+6.95%7.451.43
08/07190193189192+1.39%129,60046億5661万+8.95%7.511.44
08/041901901881890%64,80045億9286万+8.69%7.411.42
08/03188189187189+1.27%111,20045億9286万+9.96%7.411.42
08/02186187185187-0.4%211,20045億3518万+9.85%7.311.4
08/01192192186188-1.32%401,60045億5340万+11.61%7.341.4
07/31190191189190+0.4%137,60046億1411万+14.46%7.441.42
07/28196196189189-2.76%314,40045億9589万+15.4%7.411.42
07/27196196194195+0.06%83,20047億2642万+20.14%7.621.46
07/26199199194195-1.64%308,80047億2339万+21.56%7.621.46
07/25197198196198+0.32%264,00048億231万+25.16%7.741.48
07/24191198191197+3.55%413,60047億8714万+27.18%7.721.48
07/21191192190190+0.13%208,00046億2321万+24.43%7.451.43
07/20192192190190-0.52%212,00046億1714万+25.91%7.441.42
07/19190194190191+0.53%455,20046億4143万+28.27%7.481.43
07/18191193188190-0.33%573,60046億1714万+29.34%7.441.42
07/14190191185191+1.6%1,442,40046億3232万+31.55%7.471.43
07/13214214183188+6.45%10,746,40045億5947万+31.29%7.351.41
07/12176176176176+27%201,60042億8323万+25.09%6.911.32
07/11139140138139+0.27%75,20033億7255万-0.8%5.441.04
07/10137139137139+1%61,60033億6344万-1.07%5.421.04
07/07137138136137-0.63%45,60033億3005万-2.05%5.371.03
07/06139139135138+0.27%98,40033億5130万-0.72%5.41.03
07/05138139137138-0.27%153,60033億4219万-0.99%5.391.03
07/04141141138138-1.87%81,60033億5130万-0.72%5.41.03
07/03138142138141+2.74%127,20034億1505万+1.17%5.511.05
06/30139139137137-2.41%177,60033億2398万-0.82%5.361.03
06/29142142140140-1.06%118,40034億594万+1.63%5.491.05
06/28143143142142-1.05%140,00034億4237万+2.72%5.551.06
06/27140144140143+1.96%363,20034億7879万+4.56%5.611.07
06/26140141139141+0.36%95,20034億1201万+2.55%5.51.05
06/23142142139140-0.71%175,20033億9987万+2.19%5.481.05
06/22142143141141-0.88%110,40034億2415万+2.92%5.521.06
06/21146146140142+2.89%773,60034億5451万+4.6%5.571.07
06/20140140138138-0.09%88,80033億5737万+1.65%5.411.04
06/19139139136138-0.63%107,20033億6040万+2.5%5.421.04
06/16136139136139+2.77%140,00033億8165万+3.15%5.451.04
06/15135136135136+0.28%200,80032億9059万+0.37%5.311.02
06/14137140135135-1.46%229,60032億8148万+0.09%5.291.01
06/13141141136137-1.61%223,20033億3005万+1.57%5.371.03
06/12143144138139-5.51%532,00033億8469万+3.24%5.461.04
06/09143149141148+3.33%656,00035億8200万+10.07%5.781.11
06/081461461391430%408,00034億6665万+6.53%5.591.07