株価チャート

2017/07/06～2017/11/30

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
11/30720720708718+0.28%106,700215億2961万+2.28%9.780.89
11/29724724713716-0.56%98,700214億6964万+2.14%9.750.88
11/28723728712720-0.96%123,000215億8958万+2.86%9.80.89
11/27730734723727+0.97%152,700217億9948万+4.15%9.90.9
11/24713724711720+0.56%117,300215億8958万+3.6%9.80.89
11/22710716702716+0.28%82,900214億6964万+3.17%9.750.88
11/21713715706714+0.42%64,400214億966万+3.03%9.720.88
11/20707723705711+1.57%121,200213億1971万+2.75%9.680.88
11/17700708696700+0.57%73,700209億8987万+1.3%9.530.86
11/16688701686696+0.87%54,600208億6992万+0.58%9.480.86
11/15699706689690-1%160,300206億9001万-0.29%9.40.85
11/14712713695697-2.11%222,100208億9991万+0.43%9.490.86
11/13690715690712+2.3%145,900213億4969万+2.45%9.690.88
11/10689700689696-0.43%51,600208億6992万0%9.480.86
11/09693711688699+0.87%199,600209億5988万+0.29%9.520.86
11/08690696678693+0.29%123,800207億7997万-0.57%9.440.86
11/07689693680691+0.29%93,600207億2000万-0.86%9.410.85
11/06698698689689-1.01%76,000206億6003万-1.29%9.380.85
11/02697697689696+0.14%46,600208億6992万-0.43%9.480.86
11/01696700692695+0.14%69,500208億3994万-0.57%9.460.86
10/31691698690694+0.58%83,800208億995万-0.57%9.450.86
10/30693693685690-0.14%69,100206億9001万-1%9.40.85
10/27689692686691+0.73%71,400207億2000万-0.86%9.410.85
10/266856936846860%173,000205億7007万-1.58%9.340.85
10/25691698684686-0.87%79,600205億7007万-1.58%9.340.85
10/24685695684692+0.73%92,800207億4998万-0.72%9.420.85
10/23685688682687+0.59%87,300206億5万-1.43%9.350.85
10/20659684659683+3.17%129,000204億8011万-1.87%9.30.84
10/19683683659662-3.22%181,300198億5042万-4.75%9.010.82
10/18685694683684+0.15%84,800205億1010万-1.58%9.310.84
10/17692693671683-1.3%162,100204億8011万-1.3%9.30.84
10/16707707691692-1.56%132,400207億4998万+0.29%9.420.85
10/13705714702703-0.14%163,000210億7982万+2.33%9.570.87
10/12705723700704+1.15%205,700211億981万+3.07%9.590.87
10/11747747686696-8.3%719,900208億6992万+2.5%9.480.86
10/10733764732759+4.98%313,000227億5901万+12.28%10.330.94
10/06726737721723-0.55%129,500216億7953万+7.91%9.840.89
10/05712742712727+2.39%154,600217億9948万+9.16%9.90.9
10/04710712703710+0.57%95,500212億8972万+7.25%9.670.88
10/03711712701706-0.28%89,000211億6978万+7.29%9.610.87
10/027107116987080%78,600212億2975万+8.09%9.640.87
09/29717717703708-0.28%91,000212億2975万+8.76%9.640.87
09/28690710690710+3.05%125,400212億8972万+9.57%9.670.88
09/27679689674689+1.62%57,800206億6003万+6.99%9.380.85
09/26675679671678+0.3%43,200203億3019万+5.77%9.230.84
09/25673679672676+0.15%39,900202億7021万+5.96%9.20.83
09/22691691672675-2.32%75,900202億4023万+6.3%9.190.83
09/21696696685691-0.29%46,600207億2000万+9.16%9.410.85
09/20697697682693-0.57%103,700207億7997万+10%9.440.86
09/19698698685697+2.8%99,900208億9991万+11.16%9.490.86
09/15659683658678+2.88%121,000203億3019万+8.65%9.230.84
09/14673678656659-1.64%85,600197億6046万+5.95%8.970.81
09/13654670653670+3.4%127,600200億9030万+8.06%9.120.83
09/12628651625648+3.85%164,700194億3062万+4.68%8.820.8
09/11621628620624+0.97%55,200187億1097万+0.97%8.50.77
09/086156216126180%44,200185億3105万0%8.410.76
09/07609619609618+1.48%48,000185億3105万+0.16%8.410.76
09/06602610596609+0.83%78,600182億6118万-1.3%8.290.75
09/05617619600604-1.95%55,100181億1126万-1.95%8.220.75
09/04627628609616-1.75%77,200184億7108万0%8.390.76
09/01620628617627+1.29%90,900188億92万+1.79%8.540.77
08/31620620616619+0.16%24,800185億6104万+0.65%8.520.77
08/30622622608618-0.32%70,900185億3105万+0.49%8.50.77
08/29619622618620-0.16%29,500185億9102万+0.98%8.530.77
08/28618627617621+0.81%48,000186億2101万+1.14%8.550.78
08/25619621616616-0.16%27,200184億7108万+0.16%8.480.77
08/24614622614617+0.49%44,300185億107万+0.33%8.490.77
08/23619622613614-0.32%44,900184億1111万-0.16%8.450.77
08/226166186096160%40,000184億7108万+0.16%8.480.77
08/21605616602616+2.16%63,500184億7108万+0.49%8.480.77
08/18615615601603-2.58%75,400180億8127万-1.31%8.30.75
08/17619621613619+0.16%64,800185億6104万+1.48%8.520.77
08/16619626615618-0.32%69,300185億3105万+1.98%8.50.77
08/15613627613620+1.31%46,100185億9102万+3.16%8.530.77
08/14614615606612-2.08%93,300183億5114万+2.68%8.420.76
08/10616627616625+1.79%66,700187億4095万+5.75%8.60.78
08/09638640612614-3%137,600184億1111万+4.78%8.450.77
08/08649650626633-0.94%175,900189億8084万+8.95%8.710.79
08/07614644613639+4.75%214,300191億6075万+11.13%8.790.8
08/04602614600610+0.49%191,900182億9117万+7.21%8.390.76
08/036036096006070%58,800182億121万+7.62%8.350.76
08/02597609597607+1.34%112,200182億121万+8.59%8.350.76
08/01600608594599-0.5%106,600179億6133万+8.12%8.240.75
07/31606608598602-0.66%86,700180億5128万+9.45%8.280.75
07/28606618601606-0.49%102,700181億7123万+11.19%8.340.76
07/27601614596609+1%103,700182億6118万+12.78%8.380.76
07/26610615596603-0.82%242,500180億8127万+12.71%8.30.75
07/25625628600608-3.03%167,400182億3120万+14.72%8.370.76
07/24631639622627-0.16%136,400188億92万+19.43%8.630.78
07/21621632610628+2.11%182,300188億3091万+21%8.640.78
07/20629635611615-2.69%243,500184億4110万+19.88%8.460.77
07/19608640601632+5.33%386,200189億5085万+24.65%8.70.79
07/18570600567600+6.38%306,200179億9131万+19.76%8.260.75
07/14579579558564-1.05%197,600169億1183万+13.71%7.760.7
07/13580584570570-1.38%353,400170億9175万+15.85%7.840.71
07/12572594562578+10.73%1,050,700173億3163万+18.44%7.950.72
07/11510524509522+2.96%183,800156億5244万+7.85%7.180.65
07/10493510492507+3.26%143,300152億266万+5.19%6.980.63
07/07488492486491+1.03%67,100147億2289万+2.08%6.760.61
07/06487491485486-0.41%37,100145億7296万+1.25%6.690.61