株価チャート

2017/06/20～2017/11/13

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
11/13655659642649+1.72%23,769,4002兆2240億+10%6.050.86
11/10608644607638+3.74%30,557,9002兆1863億+8.69%5.950.85
11/09621624606615-2.38%22,797,5002兆1075億+5.31%5.740.82
11/08623631620630-0.16%17,000,9002兆1589億+8.25%5.880.84
11/07619631616631+3.27%13,845,3002兆1623億+8.79%5.880.84
11/06610612604611+0.66%10,357,8002兆938億+5.71%5.70.81
11/02603610601607+0.66%9,737,9002兆801億+5.2%5.660.81
11/01590607590603+3.43%15,165,8002兆664億+4.87%5.620.8
10/31591592583583-2.18%11,871,7001兆9978億+1.57%5.440.77
10/30594601592596+0.51%13,933,7002兆424億+3.83%5.560.79
10/27586594582593+1.37%11,835,0002兆321億+3.31%5.530.79
10/26572586569585+1.39%12,601,8002兆47億+2.09%5.460.78
10/25581582574577-0.35%10,192,5001兆9773億+0.7%5.380.77
10/24573581570579+0.7%14,049,5001兆9841億+1.22%5.40.77
10/23576579574575+0.17%8,705,9001兆9704億+0.7%5.360.76
10/20570575568574+0.17%7,701,8001兆9670億+0.7%5.350.76
10/19574576571573-0.52%10,515,4001兆9636億+0.7%5.340.76
10/18573579572576+1.23%9,870,3001兆9739億+1.41%5.370.77
10/175745755645690%9,444,7001兆9499億+0.53%5.310.76
10/16566574565569+1.79%15,780,4001兆9499億+0.71%5.310.76
10/13556562552559+0.36%12,341,2001兆9156億-0.71%5.210.74
10/12564567556557-1.42%13,231,5001兆9087億-0.89%5.190.74
10/115645675625650%8,692,8001兆9362億+0.53%5.270.75
10/10567569562565-0.88%10,173,5001兆9362億+0.71%5.270.75
10/06567574567570+0.53%10,559,1001兆9533億+1.79%5.320.76
10/05562568559567+0.89%9,824,6001兆9430億+1.61%5.290.75
10/04570570561562-2.43%14,903,1001兆9259億+0.9%5.240.75
10/03575576569576+0.52%11,926,6001兆9739億+3.6%5.370.77
10/02577578569573-1.04%11,666,0001兆9636億+3.24%5.340.76
09/29576580570579-0.34%13,852,4001兆9841億+4.51%5.470.78
09/28575584574581+1.75%14,405,9001兆9910億+5.25%5.480.78
09/27572578569571-2.39%16,361,5001兆9567億+3.63%5.390.77
09/265905925825850%15,058,2002兆47億+6.56%5.520.79
09/25586589584585+0.52%12,130,8002兆47億+6.95%5.520.79
09/22577582572582+1.22%12,723,6001兆9944億+6.79%5.490.78
09/21580586575575-0.17%15,954,5001兆9704億+5.89%5.430.77
09/20570578569576+1.77%19,503,5001兆9739億+6.47%5.440.77
09/19555566552566+3.1%17,419,6001兆9396億+5.01%5.340.76
09/15555560548549-0.18%23,823,2001兆8813億+2.23%5.180.74
09/14545550543550+1.29%14,762,5001兆8848億+2.61%5.190.74
09/13545545540543+0.74%10,201,7001兆8608億+1.69%5.130.73
09/12540544538539+0.19%9,511,9001兆8471億+1.32%5.090.73
09/11539541537538+0.56%9,180,3001兆8436億+1.51%5.080.72
09/08536538533535-0.37%11,500,9001兆8334億+1.33%5.050.72
09/07539541536537+0.75%10,092,1001兆8402億+1.9%5.070.72
09/06533536531533-0.93%11,772,7001兆8265億+1.52%5.030.72
09/05544546535538-1.1%10,561,6001兆8436億+2.87%5.080.72
09/04543548541544+0.37%9,597,3001兆8642億+4.41%5.140.73
09/01542544534542+1.88%13,318,6001兆8573億+4.23%5.120.73
08/31538542532532-1.12%14,938,7001兆8231億+2.7%5.020.72
08/30536539532538-0.37%12,916,4001兆8436億+4.26%5.080.72
08/29536542534540-0.74%10,474,1001兆8505億+4.85%5.10.73
08/28543544537544+0.18%10,149,4001兆8642億+6.25%5.140.73
08/25541544539543+0.56%8,074,3001兆8608億+6.47%5.130.73
08/245435475395400%12,203,8001兆8505億+6.09%5.10.73
08/23540545538540+1.31%15,669,0001兆8505億+6.51%5.10.73
08/22535537530533-0.37%12,179,8001兆8265億+5.54%5.030.72
08/21535548534535+0.19%15,149,8001兆8334億+6.36%5.050.72
08/18530534527534-0.19%15,097,8001兆8299億+6.59%5.040.72
08/17525542522535+1.52%22,063,9001兆8334億+7.21%5.050.72
08/16517529517527+1.93%15,448,8001兆8059億+6.04%4.970.71
08/15517519514517-0.19%12,109,9001兆7717億+4.23%4.880.7
08/14521521513518+0.19%20,369,6001兆7751億+4.86%4.890.7
08/10502522501517+1.77%29,089,2001兆7717億+4.66%4.880.7
08/09492508486508+3.25%24,374,7001兆7408億+3.04%4.80.68
08/08492493489492-0.2%10,036,9001兆6860億-0.2%4.640.66
08/07496496493493-0.4%7,477,2001兆6894億-0.2%4.650.66
08/044924954914950%8,902,4001兆6963億+0.41%4.670.67
08/03495498491495+0.61%13,266,3001兆6963億+0.41%4.670.67
08/024914944904920%9,300,8001兆6860億-0.2%4.640.66
08/01493496491492+0.41%9,084,6001兆6860億-0.2%4.640.66
07/31494497490490-1.21%13,963,2001兆6791億-0.41%4.630.66
07/284975004954960%10,900,0001兆6997億+0.81%4.680.67
07/27500502495496-0.6%11,298,4001兆6997億+1.02%4.680.67
07/26501504498499+1.42%13,264,7001兆7100億+1.84%4.710.67
07/25489494489492+0.82%8,471,6001兆6860億+0.41%4.640.66
07/24489489485488-1.01%7,817,3001兆6723億-0.2%4.610.66
07/21495496489493-0.8%11,084,4001兆6894億+0.82%4.650.66
07/20492498489497+1.64%11,994,9001兆7031億+1.64%4.690.67
07/19488492488489-0.2%10,719,8001兆6757億0%4.620.66
07/18489492487490+0.2%14,829,6001兆6791億0%4.630.66
07/14487489486489+0.82%10,836,5001兆6757億-0.2%4.620.66
07/13487488483485-0.21%15,297,5001兆6620億-1.02%4.580.65
07/12492494485486-1.22%12,329,4001兆6654億-0.82%4.590.65
07/11489492487492+1.03%10,647,2001兆6860億+0.41%4.640.66
07/10492493484487-0.81%17,220,6001兆6689億-0.61%4.60.66
07/07493494491491-1.41%11,705,0001兆6826億+0.2%4.630.66
07/06495498493498-1.97%21,572,0001兆7066億+1.63%4.70.67
07/05511514504508-0.2%14,703,3001兆7408億+3.89%4.80.68
07/04505515504509+2.41%29,154,2001兆7443億+4.3%4.80.68
07/03494498493497+1.22%12,884,2001兆7031億+2.05%4.690.67
06/30492494485491-0.2%17,182,9001兆6826億+0.82%4.640.66
06/29495496489492+0.41%16,511,4001兆6860億+1.03%4.650.66
06/28487491485490+0.62%16,640,9001兆6791億+0.62%4.630.66
06/27481487479487+2.1%18,267,4001兆6689億0%4.60.66
06/26480482476477+0.21%11,894,9001兆6346億-2.25%4.50.64
06/234784794744760%17,491,7001兆6312億-2.46%4.490.64
06/22473478472476-0.42%18,868,8001兆6312億-2.66%4.490.64
06/21482482473478-1.24%22,550,7001兆6380億-2.45%4.510.64
06/20487488484484-0.41%13,590,5001兆6586億-1.43%4.570.65