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
11/30764764745747-2.23%73,700165億5890万-5.44%7.230.78
11/29767769758764+1.6%68,500169億3574万-3.66%7.40.79
11/28765765752752-3.84%146,300166億6974万-5.41%7.280.78
11/27777784771782+0.64%150,600173億3475万-2.01%7.570.81
11/24788788777777-1.77%98,100172億2392万-2.88%7.520.81
11/22795798791791+0.13%72,900175億3426万-1.49%7.660.82
11/21780790775790+2.33%139,600175億1209万-1.86%7.650.82
11/20756779756772+2.39%97,100171億1308万-4.34%7.470.8
11/17767767753754-0.79%61,200167億1407万-7.03%7.30.78
11/16730765727760+2.98%67,900168億4708万-6.98%7.360.79
11/15780782738738-5.38%121,600163億5940万-10.11%7.150.77
11/14795795780780-1.89%79,500172億9042万-5.45%7.550.81
11/13798800790795-0.63%60,800176億2293万-4.1%7.70.83
11/10793807793800-0.12%49,900177億3376万-3.85%7.750.83
11/09798808791801+0.5%76,300177億5593万-4.53%7.760.83
11/08797800791797-0.25%45,000176億6726万-5.46%7.720.83
11/07792802790799+1.01%39,600177億1160万-5.11%7.740.83
11/06814815789791-3.06%148,400175億3426万-5.72%7.660.82
11/02820820812816-0.49%56,200180億8844万-2.51%7.90.85
11/01827829814820-1.09%79,600181億7711万-1.68%7.940.85
10/31815830813829+1.47%76,200183億7661万-0.24%8.030.86
10/30825828810817-0.97%132,000181億1061万-0.85%7.910.85
10/27835845822825-0.36%95,700182億8794万+0.98%7.990.86
10/26824842819828+1.35%102,900183億5445万+2.22%8.020.86
10/25812831812817-0.37%120,300181億1061万+1.74%7.910.85
10/24812832805820+0.49%152,800181億7711万+3.02%7.940.85
10/23835838813816-1.57%154,000180億8844万+3.42%7.90.85
10/20842850826829-1.31%115,200183億7661万+6.01%8.030.86
10/19845865832840-0.71%155,600186億2045万+8.67%8.130.87
10/18858912846846+0.12%425,900187億5346万+10.88%8.190.88
10/17848875830845-0.35%193,700187億3129万+12.07%8.180.88
10/16859869835848-1.17%195,000187億9779万+13.98%8.210.88
10/13911940845858-6.74%496,100190億1946万+16.89%8.310.89
10/12866940856920+8.11%629,800203億9383万+27.25%8.910.96
10/11852875830851+1.43%297,400188億6429万+19.86%8.240.88
10/10884910815839-3.89%387,700185億9829万+19.86%8.120.87
10/06876947870873-0.34%593,500193億5197万+26.34%8.450.91
10/05970972876876-11.07%628,700194億1847万+28.82%8.480.91
10/048951,026863985+11.93%2,056,900218億3470万+47.23%9.541.02
10/03775905763880+13.4%776,800195億714万+34.56%8.520.91
10/02753790751776+5.01%175,500172億175万+20.68%7.510.81
09/29742753721739+1.65%131,200163億8156万+16.19%7.160.77
09/28750755702727-1.36%178,400161億1556万+15.4%7.040.76
09/27780820731737-2.51%669,100163億3723万+17.92%7.140.77
09/26656756653756+15.24%489,100167億5841万+21.94%7.320.79
09/25648657648656+1.08%26,600145億4169万+7.01%6.350.68
09/22650650644649-0.15%18,200143億8651万+6.22%6.280.67
09/21650651644650+0.15%18,100144億868万+6.73%6.290.68
09/20650650644649+0.31%21,400143億8651万+6.92%6.280.67
09/19643654640647+1.41%62,500143億4218万+6.94%6.260.67
09/15630638627638+1.75%42,500141億4268万+5.8%6.180.66
09/14615628614627+2.79%63,800138億9884万+4.33%6.070.65
09/13605610603610+0.99%24,000135億2199万+1.67%5.910.63
09/12605605599604+0.17%22,300133億8899万+0.67%5.850.63
09/11599604599603+1.17%11,100133億6682万+0.67%5.840.63
09/08592599592596-0.5%24,000132億1165万-0.5%5.770.62
09/07600600595599+0.5%10,000132億7815万0%5.80.62
09/06593600591596+0.17%14,600132億1165万-0.5%5.770.62
09/05606606595595-1.49%28,700131億8949万-0.83%5.760.62
09/04607607600604-0.33%17,800133億8899万+0.67%5.850.63
09/01604606602606+0.5%18,100134億3332万+1.17%5.870.63
08/31603603601603+0.33%14,700133億6682万+0.67%5.830.63
08/30602602600601-0.17%13,500133億2249万+0.33%5.810.62
08/296026026006020%13,000133億4466万+0.5%5.820.62
08/28600602597602+0.5%14,000133億4466万+0.67%5.820.62
08/25596600596599-0.17%13,300132億7815万+0.17%5.790.62
08/24600600597600+0.33%9,400133億32万+0.33%5.80.62
08/23601601598598-0.17%7,200132億5599万0%5.780.62
08/226006005975990%10,800132億7815万+0.17%5.790.62
08/21602602596599+0.17%9,200132億7815万+0.17%5.790.62
08/18598602596598-0.17%13,100132億5599万0%5.780.62
08/17600600596599+0.34%7,100132億7815万+0.34%5.790.62
08/16596598594597+0.51%10,100132億3382万-0.17%5.770.62
08/155905965905940%11,500131億6732万-0.67%5.740.62
08/14597597590594-1.16%22,100131億6732万-0.5%5.740.62
08/10597601597601+0.17%15,200133億2249万+0.67%5.810.62
08/09603603596600-0.17%14,600133億32万+0.5%5.80.62
08/086026035996010%9,100133億2249万+0.67%5.810.62
08/076026025996010%18,900133億2249万+0.67%5.810.62
08/04600603598601+0.67%17,600133億2249万+0.5%5.810.62
08/03600600595597-0.17%11,300132億3382万-0.17%5.770.62
08/02601601595598-0.33%12,700132億5599万-0.17%5.780.62
08/01599600597600+0.5%10,700133億32万0%5.80.62
07/31598599596597-0.17%8,500132億3382万-0.67%5.770.62
07/28598599596598+0.17%10,100132億5599万-0.66%5.780.62
07/276016015965970%8,800132億3382万-0.83%5.770.62
07/26596599595597+0.51%10,100132億3382万-0.83%5.770.62
07/25591596591594-0.83%16,400131億6732万-1.33%5.740.62
07/24602602595599+0.5%14,800132億7815万-0.5%5.790.62
07/21602602596596-0.67%10,700132億1165万-1%5.760.62
07/20598601597600+0.5%11,000133億32万-0.33%5.80.62
07/19594598594597+0.67%5,900132億3382万-0.83%5.770.62
07/18600600593593-0.84%14,100131億4515万-1.5%5.740.62
07/14597600594598+0.67%17,500132億5599万-0.66%5.780.62
07/135955975925940%16,500131億6732万-1.33%5.740.62
07/12601601594594-1%13,800131億6732万-1.33%5.740.62
07/11600603598600+0.5%26,100133億32万-0.33%5.80.62
07/10602603593597+0.84%83,900132億3382万-0.83%5.770.62
07/07591597591592-0.17%15,900131億2298万-1.66%5.730.61
07/06593598590593+0.17%17,600131億4515万-1.5%5.740.62