株価チャート

2017/06/12～2017/11/02

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
11/02363364358359-0.28%161,000229億4472万+1.7%-3.69
11/013603623593600%214,300230億864万+1.98%-3.7
10/31362363358360-0.83%274,200230億864万+1.98%-3.7
10/30357365357363+1.97%393,000232億37万+3.13%-3.73
10/27354357354356+1.14%163,200227億5298万+1.14%-3.66
10/26354355351352-0.85%185,900224億9733万0%-3.62
10/25360361351355-0.84%472,200226億8907万+0.85%-3.65
10/24355360354358+0.85%311,400228億8081万+1.7%-3.68
10/23353355351355+0.85%208,700226億8907万+0.85%-3.65
10/20350352349352+0.28%152,300224億9733万0%-3.62
10/19353353349351-0.28%216,800224億3342万-0.28%-3.61
10/18348352348352+1.44%222,200224億9733万0%-3.62
10/17347349347347-0.29%135,400221億7777万-1.42%-3.56
10/16349350347348-0.29%229,300222億4168万-1.14%-3.57
10/13350351348349-0.29%282,000223億559万-0.85%-3.58
10/123503513493500%213,400223億6951万-0.85%-3.59
10/11351352350350-0.57%159,700223億6951万-0.85%-3.59
10/10354354350352+0.28%237,200224億9733万-0.56%-3.62
10/06356357350351+0.29%205,800224億3342万-1.13%-3.61
10/05352353350350-1.13%199,700223億6951万-1.69%-3.59
10/04355358352354-0.56%178,400226億2516万-1.12%-3.64
10/03359359354356-0.28%221,700227億5298万-0.84%-3.66
10/02352358351357+1.42%320,500228億1690万-0.83%-3.67
09/29348353348352+1.15%241,500224億9733万-2.49%-3.62
09/28350352348348-0.29%234,200222億4168万-3.87%-3.57
09/27345352344349+0.29%377,900223億559万-3.86%-3.58
09/26350350348348-0.57%246,600222億4168万-4.66%-3.57
09/25353353349350-0.57%231,000223億6951万-4.37%-3.59
09/22355356351352-0.56%268,400224億9733万-4.35%-3.62
09/213543573543540%210,900226億2516万-4.07%-3.64
09/20357358354354-0.56%261,900226億2516万-4.58%-3.64
09/19355357353356+0.56%258,500227億5298万-4.3%-3.66
09/15351354351354+0.57%154,800226億2516万-5.09%-3.64
09/14354358352352-1.12%188,300224億9733万-5.88%-3.62
09/13358360356356-0.56%177,700227億5298万-5.32%-3.66
09/12358362357358+0.56%252,400228億8081万-5.04%-3.68
09/11348357348356+2.59%277,000227億5298万-5.82%-3.66
09/08352356347347-1.7%597,400221億7777万-8.44%-3.56
09/07361363353353-2.22%605,700225億6125万-7.35%-3.63
09/06354362351361+0.56%424,300230億7255万-5.5%-3.71
09/05371373357359-4.01%1,074,100229億4472万-6.27%-3.69
09/04380380371374-1.84%718,800239億342万-2.6%-3.84
09/013843873813810%272,100243億5081万-0.78%-3.91
08/31382385381381-0.26%176,000243億5081万-0.78%-3.91
08/30382383379382+0.53%178,000244億1472万-0.78%-3.92
08/29381383379380-1.3%222,200242億8689万-1.3%-3.9
08/28384387383385+0.26%187,200246億646万-0.26%-3.95
08/25379388379384+1.32%259,800245億4255万-0.52%-3.94
08/24381381378379-0.52%243,700242億2298万-1.81%-3.89
08/23384384381381+0.26%165,300243億5081万-1.55%-3.91
08/22382384378380-0.78%381,500242億8689万-1.81%-3.9
08/21386387382383-1.29%201,500242億4041万-1.29%-3.9
08/18389391388388-0.77%147,300245億5686万-0.26%-3.95
08/17394398390391-2.01%284,800247億4673万+0.26%-3.98
08/16385399383399+3.91%642,300252億5306万+2.31%-4.06
08/15381385379384+1.05%290,500243億370万-1.79%-3.91
08/14380381377380-1.55%276,300240億5053万-3.06%-3.87
08/10383387381386+0.78%272,600244億3028万-1.78%-3.93
08/09390391382383-1.79%319,000242億4041万-2.79%-3.9
08/08391394387390+1.04%268,200246億8344万-1.27%-3.97
08/07390392385386+1.58%447,700244億3028万-2.53%-3.93
08/04383383380380-0.78%177,900240億5053万-4.28%-3.87
08/03389389381383-1.29%255,000242億4041万-3.77%-3.9
08/02387390385388+2.37%487,800245億5686万-2.76%-3.95
08/01385385379379-0.79%410,500239億8724万-5.25%-3.85
07/31390390381382-1.55%480,300241億7712万-4.98%-3.89
07/28396396388388-0.51%407,400245億5686万-3.48%-3.95
07/273913943903900%211,200246億8344万-3.23%-3.97
07/263893933893900%310,600246億8344万-3.47%-3.97
07/253883913883900%206,400246億8344万-3.7%-3.97
07/24393394390390-1.02%342,600246億8344万-3.94%-3.97
07/21392395391394+0.25%234,300246億7657万-2.96%-3.97
07/20395396393393-0.51%222,600246億1394万-3.2%-3.96
07/19392396392395+0.51%304,400247億3920万-2.95%-3.98
07/18400400392393-1.75%495,100246億1394万-3.44%-3.96
07/14403404400400-0.74%225,000250億5235万-1.72%-4.03
07/13407408402403-0.74%443,700252億4024万-0.74%-4.06
07/12406411405406-0.49%524,600254億2814万0%-4.09
07/11407411405408+0.25%482,700255億5340万+0.74%-4.11
07/104054124054070%239,200254億9077万+0.74%-4.1
07/07406409402407-0.49%234,500254億9077万+0.99%-4.1
07/06410411407409-0.49%195,100256億1603万+1.74%-4.12
07/05409412407411+0.98%258,300257億4129万+2.49%-4.14
07/04419419407407-2.86%791,400254億9077万+1.75%-4.1
07/03414419411419+1.21%349,700262億4234万+5.01%-4.22
06/30407416406414+1.47%394,000262億242万+4.02%-4.21
06/29407411406408+0.74%212,200258億2268万+2.77%-4.15
06/28412414405405-2.64%391,700256億3281万+2.27%-4.12
06/27416423411416+0.48%890,000263億2901万+5.32%-4.23
06/26405414405414+2.22%440,500262億242万+5.08%-4.21
06/23413414396405-1.22%671,700256億3281万+3.05%-4.12
06/22415417410410-0.73%507,100259億4926万+4.59%-4.17
06/21402414402413+2.48%579,200256億1875万+5.63%-4.12
06/20415415403403-1.71%762,300249億9844万+3.6%-4.02
06/19404410402410+1.74%670,300254億3266万+5.67%-4.09
06/16398404396403+1%271,800249億9844万+4.13%-4.02
06/15396400390399+0.25%547,800247億5032万+3.1%-3.98
06/14404409395398-1.73%916,200246億8829万+3.11%-3.97
06/13393405393405+2.79%746,600251億2251万+4.92%-4.04
06/12390398388394+1.81%998,800244億4017万+2.07%-3.93