株価チャート

2017/06/13～2017/11/06

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
20244/1, 株式分割 1→1.1
20234/1, 株式分割 1→1.1
20224/1, 株式分割 1→1.1
20204/1, 株式分割 1→1.1
20194/1, 株式分割 1→1.1
20184/1, 株式分割 1→1.1
2017
11/06818843818826+1.11%46,415247億2571万+6.83%23.063.13
11/02815818809817+0.28%25,688244億5529万+6.08%22.813.1
11/01807817804815+0.91%35,254243億8769万+6.34%22.743.09
10/31804807796807+0.49%29,054241億6798万+5.93%22.543.06
10/30807807799803-0.49%37,026240億4968万+5.83%22.433.05
10/27804808799807+0.56%23,562241億6798万+6.77%22.543.06
10/26790806790803+1.86%40,746240億3278万+6.74%22.413.05
10/25785790785788+0.36%17,538235億9336万+5.21%222.99
10/24789795781785+0.07%55,981235億886万+5.11%21.922.98
10/23774785774785+1.39%25,688234億9196万+5.46%21.912.98
10/20763785755774+1.93%50,135231億7084万+4.3%21.612.94
10/19760765756759-0.59%21,082227億3142万+2.74%21.22.88
10/18771771761764-0.88%20,727228億6663万+3.49%21.332.9
10/17776777770771-0.58%30,648230億6944万+4.69%21.522.92
10/16761778761775+1.93%47,655232億464万+5.59%21.642.94
10/13755767753760+2.2%70,508227億6523万+3.87%21.232.89
10/12743747741744+0.15%11,692222億7511万+1.91%20.772.82
10/117407447407430%7,618222億4130万+1.9%20.742.82
10/10742745740743-0.15%13,287222億4130万+1.9%20.742.82
10/06743745739744-0.38%16,298222億7511万+2.19%20.772.82
10/05746750745747-0.3%12,755223億5961万+2.72%20.852.83
10/047507537487490%15,413224億2721万+3.32%20.922.84
10/03748751745749+0.76%22,676224億2721万+3.6%20.922.84
10/02748748742743+1.31%28,699222億5821万+2.97%20.762.82
09/29734737732734+0.46%18,601219億7089万+1.92%20.492.79
09/28727731727730+0.54%10,275218億6949万+1.59%20.42.77
09/27725728723726+0.16%8,149217億5118万+1.32%20.292.76
09/26723725720725+0.39%22,676217億1738万+1.31%20.262.75
09/257247267207230%20,550216億3288万+1.05%20.182.74
09/22723728721723-0.16%9,212216億3288万+1.19%20.182.74
09/21722727722724+0.23%15,590216億6668万+1.49%20.212.75
09/20725725721722-0.31%14,172216億1598万+1.4%20.162.74
09/19721724721724+0.47%20,196216億8358万+1.72%20.222.75
09/15716721716721-0.16%7,263215億8218万+1.38%20.132.74
09/14717723715722+0.31%16,298216億1598万+1.68%20.162.74
09/13723726720720-0.62%13,110215億4838万+1.51%20.12.73
09/12728728724724+0.23%13,110216億8358万+2.15%20.222.75
09/11728728722723+0.87%20,373216億3288万+1.91%20.182.74
09/08728728716716+0.08%32,774214億4697万+1.17%202.72
09/07720720715716-0.47%7,972214億3007万+1.1%19.992.72
09/06716725715719+0.47%10,984215億3148万+1.57%20.082.73
09/05734734712716-2.46%21,967214億3007万+1.24%19.992.72
09/04734734728734+0.31%25,333219億7089万+3.94%20.492.79
09/01723732719732+2.05%24,270219億329万+3.77%20.432.78
08/31705719703717+1.93%30,825214億6387万+1.97%20.022.72
08/30706707703703+0.16%9,744210億5826万+0.19%19.642.67
08/29708708701702-0.8%7,441210億2445万+0.03%19.612.67
08/28706708701708+0.8%18,956211億9346万+0.98%19.772.69
08/25692702692702+0.65%13,464210億2445万+0.32%19.612.67
08/24693698693698+0.82%7,086208億8925万-0.19%19.482.65
08/23697699691692-0.49%12,755207億2024万-0.85%19.332.63
08/22701701694695-0.73%10,629208億2165万-0.37%19.422.64
08/217017016967010%10,629209億7375万+0.5%19.562.66
08/18697704697701-0.16%9,389209億7375万+0.65%19.562.66
08/17707707697702-0.08%13,110210億755万+0.81%19.592.66
08/16702710700702-0.64%11,515210億2445万+1.04%19.612.67
08/15700710700707+1.13%9,921211億5966万+1.83%19.742.68
08/14701707698699-1.59%16,476209億2305万+0.69%19.512.65
08/10701710699710+1.37%14,881212億6106万+2.47%19.832.7
08/09704707697701-1.51%18,247209億7375万+1.08%19.562.66
08/08708713707711+0.4%13,995212億9487万+2.63%19.862.7
08/077117117037080%21,259212億1036万+2.37%19.782.69
08/04710710702708-0.08%13,464212億1036万+2.37%19.782.69
08/03711711705709-0.55%10,984212億2726万+2.45%19.82.69
08/02715715703713+0.48%13,818213億4557万+3.02%19.912.71
08/01697710693710+2.7%32,242212億4416万+2.54%19.812.69
07/31697698690691-0.81%15,944206億8644万-0.3%19.292.62
07/28691703691697-0.16%18,779208億5545万+0.37%19.452.64
07/27690703690698+0.57%15,413208億8925万+0.39%19.482.65
07/26693696689694+0.74%17,538207億7094万-0.18%19.372.63
07/25688691688689+0.58%14,350206億1884万-1.2%19.232.61
07/24681694681685+0.58%13,995205億53万-1.76%19.122.6
07/21678683678681+0.42%12,401203億8223万-2.47%19.012.58
07/20675680675678+0.5%15,058202億9772万-3.01%18.932.57
07/19680681672675-0.58%51,375201億9632万-3.64%18.842.56
07/18684685678678-0.83%15,590203億1463万-3.07%18.952.58
07/146846876826840%8,858204億8363万-2.4%19.112.6
07/13683686683684+0.17%7,795204億8363万-2.4%19.112.6
07/12686686681683+0.08%15,590204億4983万-2.57%19.072.59
07/11683694682682-0.9%20,019204億3293万-2.65%19.062.59
07/10691694689689+0.25%9,566206億1884万-1.9%19.232.61
07/07690694687687-0.73%16,298205億6814万-2.14%19.182.61
07/06695700692692-0.49%10,098207億2024万-1.56%19.332.63
07/056937026866950%26,928208億2165万-0.94%19.422.64
07/04705710691695-1.36%21,259208億2165万-0.94%19.422.64
07/03706707702705+0.32%11,161211億896万+0.57%19.692.68
06/30712712702703-0.72%8,681210億4136万+0.4%19.632.67
06/29707710703708+0.16%12,047211億9346万+1.41%19.772.69
06/28718720686707-1.57%28,876211億5966万+1.39%19.742.68
06/27717720711718+0.16%13,110214億9767万+3.16%20.052.73
06/26723723717717-0.39%16,121214億6387万+3.3%20.022.72
06/23722723714720+0.24%14,881215億4838万+4%20.12.73
06/22723723716718-0.31%16,121214億9767万+4.06%20.052.73
06/217237247207200%14,350215億6528万+4.69%20.112.73
06/20711726708720+1.51%29,408215億6528万+5.15%20.112.73
06/19706711702710+1.13%24,979212億4416万+3.89%19.812.69
06/167047047007020%15,413210億755万+2.88%19.592.66
06/15701703700702+0.73%18,956210億755万+3.18%19.592.66
06/14694702690697+0.33%20,196208億5545万+2.59%19.452.64
06/13686695685694+1.15%8,326207億8784万+2.56%19.392.64