株価チャート

2017/06/06～2017/11/01

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
202112/6, 株式分割 1→2
202111/4, 株式分割 1→3
20219/17, 株式分割 1→5
2017
11/01117118117118+1.43%30,00041億961万-3.14%-15.33
10/31116117116117+0.43%15,00040億5164万-4.51%-15.12
10/30116117116116+0.43%15,00040億3425万-4.92%-15.05
10/27116117116116+0.14%27,00040億1687万-6.1%-14.99
10/26119119114115-2.67%102,00040億1107万-6.23%-14.96
10/25119120119119-0.56%18,00041億2120万-3.66%-15.37
10/24122122117119-2.99%81,00041億4439万-3.12%-15.46
10/23123123123123-0.14%9,00042億7190万-0.14%-15.94
10/20124125123123-0.67%30,00042億7770万0%-15.96
10/19124126124124+0.54%36,00043億668万+0.68%-16.07
10/18125128123123-0.14%84,00042億8350万+0.14%-15.98
10/17124124123123-0.27%15,00042億8929万+1.09%-16
10/16123125123124+0.27%24,00043億89万+1.37%-16.04
10/13124125123123-1.46%30,00042億8929万+1.09%-16
10/12123126123125+1.62%33,00043億5305万+2.6%-16.24
10/11125125123123+0.14%15,00042億8350万+0.96%-15.98
10/10123123123123-1.07%6,00042億7770万+0.82%-15.96
10/06125125124124-0.13%18,00043億2407万+1.91%-16.13
10/051251271251250%21,00043億2987万+2.05%-16.15
10/04126126124125-0.93%12,00043億2987万+2.05%-16.15
10/03125126125126+0.53%21,00043億7044万+3.01%-16.3
10/02128128125125-1.83%24,00043億4726万+2.46%-16.22
09/29124127123127+4.37%30,00044億2841万+3.52%-16.52
09/281231251221220%15,00042億4292万0%-15.83
09/27125125122122-2.01%39,00042億4292万-0.81%-15.83
09/26120125120125+4.33%36,00043億2987万+1.22%-16.15
09/25123123119119-2.72%30,00041億5018万-2.98%-15.48
09/22118123118123+3.66%27,00042億6611万-0.27%-15.92
09/21119119118118+0.57%12,00041億1480万-3.79%-15.35
09/20120120118118-1.94%18,00040億9162万-4.34%-15.27
09/19120120120120+0.14%3,00041億7276万-3.23%-15.57
09/15120120120120+0.28%21,00041億6696万-3.36%-15.55
09/14119122119120-0.28%42,00041億5537万-4.4%-15.5
09/13120120120120-1.1%12,00041億6696万-4.13%-15.55
09/12119121119121+2.68%33,00042億1332万-3.84%-15.72
09/08118119118118-0.7%15,00041億321万-6.35%-15.31
09/07119121118119-1.66%24,00041億3219万-6.43%-15.42
09/061201231181210%54,00042億173万-4.86%-15.68
09/05122122121121-2.68%51,00042億173万-5.6%-15.68
09/04124124122124-0.4%30,00043億1764万-3.75%-16.11
09/01126126125125-1.06%15,00043億3503万-4.1%-16.17
08/31127127126126+0.13%15,00043億8139万-3.82%-16.35
08/30130130126126+0.27%15,00043億7560万-4.67%-16.32
08/28129129126126-1.95%15,00043億6401万-5.64%-16.28
08/25128128128128-0.9%9,00044億5094万-4.48%-16.61
08/23128129127129+1.04%36,00044億9151万-4.32%-16.76
08/22126128125128+2.54%27,00044億4514万-5.31%-16.58
08/21124126124125+0.4%12,00043億3458万-7.65%-16.17
08/18124124124124-0.53%6,00043億1720万-8.02%-16.11
08/17126126123125-2.09%96,00043億4038万-8.21%-16.19
08/16124130124128+2.68%66,00044億3309万-6.25%-16.54
08/15125125123124+1.22%27,00043億1720万-8.7%-16.11
08/14126126123123-4.29%33,00042億6504万-10.46%-15.91
08/10134134128128+0.65%36,00044億5627万-6.45%-16.63
08/09132133125127-3.17%132,00044億2730万-7.73%-16.52
08/081321321321320%3,00045億7217万-4.71%-17.06
08/07135135132132-1.13%36,00045億7217万-4.71%-17.06
08/04132133132133+0.76%12,00046億2433万-3.62%-17.25
08/03132133131132+0.13%54,00045億8956万-4.35%-17.12
08/02130132129132+1.28%39,00045億8376万-4.47%-17.1
08/01134134129130-3.22%111,00045億2581万-6.35%-16.89
07/31136140133135-2.89%123,00046億7648万-3.24%-17.45
07/28143143139139-4.26%39,00048億1556万-0.36%-17.97
07/271471471451450%6,00050億2997万+4.08%-18.77
07/26151151144145-4.19%123,00050億2997万+4.83%-18.77
07/25157157149151-3%90,00052億5017万+9.42%-19.59
07/24154158154156+1.85%168,00054億1243万+13.63%-20.19
07/21144153144153+6.38%207,00053億1392万+12.38%-19.83
07/20147147142144-2.27%72,00049億9520万+6.42%-18.64
07/19136147136147+8.09%210,00051億1110万+8.89%-19.07
07/18135136134136+0.49%39,00047億2863万+1.49%-17.64
07/14134135134135+1%6,00047億545万+1%-17.56
07/13134135134134-0.62%24,00046億5909万0%-17.38
07/12135135134135+0.75%15,00046億8807万+0.62%-17.49
07/11133134133134+0.37%12,00046億5330万-0.12%-17.36
07/10134134133133-0.25%33,00046億3592万-0.5%-17.3
07/07134134134134-0.37%24,00046億4750万-0.25%-17.34
07/06136136134134-1.59%33,00046億6489万+0.12%-17.4
07/05134136134136+1.36%51,00047億4022万+1.74%-17.69
07/04135135134135-0.37%78,00046億7648万+0.37%-17.45
07/031341351341350%12,00046億9386万+0.75%-17.51
06/30134135134135+0.75%21,00046億9386万+0.75%-17.51
06/29134135134134-0.37%24,00046億5909万0%-17.38
06/28136136134135-0.98%24,00046億7648万+0.37%-17.45
06/27136136134136+0.12%30,00047億2284万+1.37%-17.62
06/26134136134136+1.24%48,00047億1704万+1.24%-17.6
06/23133134133134+0.75%33,00046億5909万+0.75%-17.38
06/22133133132133-0.25%18,00046億2433万0%-17.25
06/21133133133133+0.13%9,00046億2852万+0.25%-17.27
06/20134134131133+0.25%72,00046億2273万+0.13%-17.25
06/191331331331330%6,00046億1116万-0.13%-17.2
06/16133133133133-1.48%48,00046億1116万-0.13%-17.2
06/151351361341350%21,00046億8059万+1.38%-17.46
06/14135135135135+0.5%9,00046億8059万+0.62%-17.46
06/13133136133134+2.29%45,00046億5744万+0.12%-17.38
06/12132132131131-0.25%6,00045億5330万-2.84%-16.99
06/09133134131132-0.88%36,00045億6487万-2.59%-17.03
06/08133134133133-0.75%48,00046億537万-1.73%-17.18
06/07134135134134-0.99%33,00046億4009万-0.99%-17.31
06/06135138135135-0.25%27,00046億8637万0%-17.48