株価チャート

2017/06/28～2017/11/21

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
11/212,4202,4492,3802,444+2.56%100,000277億8143万-3.86%77.66.78
11/202,3572,3932,3362,383-0.21%92,300270億8803万-7.02%75.666.61
11/172,3702,4072,3482,388+1.79%181,100271億4487万-7.66%75.826.63
11/162,3302,3842,3092,346+0.39%196,600266億6745万-9.73%74.496.51
11/152,4402,4722,3292,337-4.69%205,400265億6514万-10.7%74.26.49
11/142,5112,5242,4522,452-2.54%112,700278億7237万-6.91%77.866.8
11/132,5702,5702,5122,516-2.1%84,900285億9987万-4.84%79.896.98
11/102,5232,5792,5212,570+0.12%51,200292億1370万-3.06%81.67.13
11/092,6252,6402,5262,567-1.61%115,600291億7960万-3.35%81.517.12
11/082,5902,6272,5732,609+1.05%76,800296億5702万-1.99%82.847.24
11/072,5432,5862,5432,582+1.29%88,600293億5011万-3.04%81.987.17
11/062,5962,6072,5202,549-2.04%143,000289億7499万-4.28%80.947.07
11/022,6282,6342,5812,602-0.61%65,600295億7745万-2.22%82.627.22
11/012,7002,7002,5902,618-2.02%128,000297億5932万-1.47%83.137.27
10/312,6192,7062,6082,672+0.83%180,700303億7315万+0.72%84.847.41
10/302,5612,6502,5452,650+4.08%228,500301億2308万+0.04%84.147.35
10/272,5022,5462,4652,546+1.84%191,000289億4089万-3.74%80.847.07
10/262,5112,5442,4912,500-0.24%100,700284億1800万-5.55%79.386.94
10/252,5742,5802,5002,506-1.99%163,400284億8620万-5.4%79.576.95
10/242,5842,5842,5332,557-0.47%77,300290億6593万-3.51%81.197.1
10/232,6082,6082,5412,569-0.35%117,400292億233万-2.98%81.577.13
10/202,5612,5812,4802,578+0.86%385,200293億464万-2.53%81.867.15
10/192,6762,7112,5412,556-4.48%351,700290億5456万-3.29%81.167.09
10/182,7682,7702,6532,676-3.39%257,900304億1862万+1.29%84.977.43
10/172,9732,9752,7632,770-6.83%389,800314億8714万+5.16%87.957.69
10/162,9973,0502,9102,973+0.07%370,800337億9468万+13.43%94.48.25
10/132,8013,1202,7982,971+9.63%978,100337億7195万+14.23%94.338.24
10/122,7942,8042,7022,710-2.76%169,900308億511万+5.04%86.057.52
10/112,7702,7942,7192,787+0.76%124,900316億8038万+8.36%88.497.73
10/102,6932,7882,6932,766+2.71%119,200314億4167万+7.79%87.837.68
10/062,7242,7732,6902,6930%105,900306億1186万+4.87%85.517.47
10/052,6992,7252,6622,693-0.22%100,100306億1186万+4.79%85.517.47
10/042,7302,7672,6872,699-0.66%164,700306億8007万+4.94%85.77.49
10/032,6692,7452,6692,717+2.64%149,700308億8468万+5.72%86.277.54
10/022,5702,6802,5632,647+3.48%169,500300億8897万+3.08%84.057.35
09/292,5172,5632,5122,558+1.63%50,600290億7729万-0.43%81.227.1
09/282,5192,5272,5032,517+0.88%33,600286億1124万-2.14%79.926.98
09/272,5002,5192,4782,495-0.95%62,800283億6116万-3.11%79.226.92
09/262,5562,5562,4882,519-2.14%88,900286億3397万-2.29%79.986.99
09/252,5772,6202,5602,574+1.3%57,900292億5917万-0.12%81.737.14
09/222,5822,5822,5082,541-2.12%106,900288億8405万-1.36%80.687.05
09/212,5722,6142,5402,596+2%86,300292億9222万+0.66%81.827.15
09/202,5772,5772,5262,545-0.08%42,600287億1676万-1.32%80.217.01
09/192,5102,5622,5102,547+1.6%59,800287億3932万-1.2%80.287.02
09/152,4842,5112,4702,507+0.8%41,700282億8798万-2.64%79.026.91
09/142,5052,5522,4662,487-1.66%72,200280億6231万-3.42%78.396.85
09/132,5842,5842,5102,529-0.2%39,600285億3622万-1.98%79.716.97
09/122,5352,6142,5102,534+2.76%111,100285億9264万-1.86%79.876.98
09/112,4912,5002,4482,466+0.57%73,300278億2535万-4.46%77.726.79
09/082,4542,5102,4252,452-0.53%99,300276億6738万-4.92%77.286.75
09/072,5042,5332,4282,465+0.41%107,100278億1407万-4.35%77.696.79
09/062,4652,5902,4482,455-2.19%193,900277億123万-4.7%77.386.76
09/052,6722,6872,5072,510-5.28%151,100283億2183万-2.52%79.116.91
09/042,7552,7602,6362,650-5.12%154,700299億154万+2.87%83.527.3
09/012,7822,8272,7622,793+0.98%120,900315億1509万+8.47%88.037.69
08/312,7702,7742,6962,766+1.5%122,600313億890万+7.58%87.457.64
08/302,7002,7742,6652,725+2.99%146,200308億4482万+6.16%86.167.53
08/292,6142,6912,6142,646-0.68%70,900299億5060万+3.4%83.667.31
08/282,7402,7402,6532,664-0.41%73,600301億5434万+4.39%84.237.36
08/252,6502,6822,6202,675+1.63%108,100302億7886万+5.11%84.587.39
08/242,5982,6622,5892,632+1.31%70,700297億9213万+3.66%83.227.27
08/232,5902,6402,5702,598+0.81%92,500294億728万+2.57%82.147.18
08/222,4852,5992,4852,577+3.2%77,500291億6957万+2.18%81.487.12
08/212,5382,5612,4902,497-1.58%55,600282億6404万-1.34%78.956.9
08/182,5692,5862,5152,537-3.35%81,200287億1681万-0.16%80.217.01
08/172,5892,6682,5892,625+1.51%137,300297億1290万+2.82%837.25
08/162,5162,6042,4672,586+2.78%101,800292億7145万+1.06%81.767.15
08/152,4802,5262,4312,516+1.74%111,600284億7910万-1.95%79.556.95
08/142,4702,4902,4382,473-1.94%64,500279億9238万-3.89%78.196.83
08/102,5672,6022,5052,522-2.85%77,200285億4702万-2.29%79.746.97
08/092,5702,6172,5442,596+0.31%112,400293億8464万+0.43%82.087.17
08/082,5332,5882,5202,588+2.98%121,800292億9408万+0.04%81.837.15
08/072,4202,5382,4092,513+3.97%128,300284億4514万-3.05%79.466.94
08/042,3792,4272,3642,417+0.67%111,100273億5850万-7.11%76.426.68
08/032,4652,4922,3862,401-1.4%168,000271億7739万-8.25%75.916.63
08/022,4102,4562,4002,435+0.21%179,200275億6225万-7.45%76.996.73
08/012,5382,5622,4022,430-4.14%227,900275億565万-8.16%76.836.71
07/312,6222,6222,5062,535-3.87%131,400286億9417万-4.7%80.157.01
07/282,7202,7232,6112,637-2.04%149,500298億4873万-1.12%83.387.29
07/272,6402,7472,6402,692+1.55%284,300304億7128万+0.79%85.127.44
07/262,5812,6582,5442,651+4.37%229,400300億719万-0.75%83.827.33
07/252,4952,5562,4762,540+2.63%211,700287億5076万-4.9%80.317.02
07/242,4882,5252,4612,475-0.48%214,000280億1502万-7.41%78.256.84
07/212,4942,5672,4732,487-1.19%251,800280億2351万-6.85%78.286.84
07/202,4992,5282,4362,517+1.33%325,100283億6155万-5.52%79.226.92
07/192,3242,5202,3242,484+6.75%732,400279億8971万-6.58%78.186.83
07/182,2942,4082,2942,327-16.71%1,243,400262億2063万-12.32%73.246.4
07/142,7412,8092,7302,794+1.34%157,200314億8279万+5.2%87.947.69
07/132,8502,8552,7342,757-2.51%186,700310億6587万+4.39%86.787.58
07/122,7972,8472,7712,828+1.69%212,600318億6590万+7.65%89.017.78
07/112,7652,7912,7362,781+0.62%142,500313億3630万+6.67%87.537.65
07/102,7002,7672,6532,764+3.52%203,300311億4475万+6.76%877.6
07/072,6692,6922,6272,670-0.37%103,400300億8556万+3.61%84.047.34
07/062,6702,7102,6432,680+1.98%155,300301億9824万+4.36%84.357.37
07/052,6342,6432,5692,628-0.42%214,800296億1230万+2.62%82.727.23
07/042,7562,7602,6112,639-3.23%161,700297億3625万+3.25%83.067.26
07/032,7852,7952,6872,727-1.3%165,300307億2783万+6.9%85.837.5
06/302,7062,7722,6752,763-0.58%168,200311億3348万+8.74%86.977.6
06/292,7312,7862,6472,779+0.91%217,800313億1377万+10.02%87.477.64
06/282,7712,8552,7402,754-2.03%268,200310億3207万+9.68%86.687.58