株価チャート

2017/06/30～2017/11/24

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
11/241,5061,5171,4921,493-0.86%76,800423億9049万+0.4%6.790.7
11/221,5161,5201,4951,506-0.33%74,400427億5960万+1.89%6.850.7
11/211,5181,5221,5071,511-0.53%71,700429億156万+3%6.880.7
11/201,5191,5491,5071,519+0.26%55,500431億2870万+4.33%6.910.71
11/171,5401,5541,5151,515-0.2%68,600430億1513万+4.84%6.890.71
11/161,5141,5341,5001,518+0.26%80,400431億31万+5.78%6.910.71
11/151,5621,5651,4941,514-3.32%90,800429億8674万+6.25%6.890.71
11/141,6071,6071,5571,566-2.61%77,800444億6317万+10.67%7.130.73
11/131,5911,6171,5801,608+1.39%75,600456億5567万+14.69%7.320.75
11/101,5271,5921,5271,586+1.41%84,200450億3102万+14.27%7.220.74
11/091,6061,6061,5521,564-2.74%119,400444億638万+13.66%7.120.73
11/081,6001,6081,5811,608+0.31%95,100456億5567万+17.89%7.320.75
11/071,6101,6101,5881,603-0.43%85,800455億1370万+18.65%7.290.75
11/061,6111,6421,5881,610-0.86%189,300457億1245万+20.51%7.330.75
11/021,6291,6321,6041,624-0.12%137,700461億995万+22.94%7.390.76
11/011,6021,6661,5851,626+0.12%308,500461億6674万+24.6%7.40.76
10/311,6401,6991,5781,624+1.5%965,900461億995万+26.18%7.390.76
10/301,3021,6001,3021,600+23.08%268,300454億2852万+25.98%7.280.75
10/271,2851,3001,2821,300+1.4%36,200369億1067万+3.75%5.920.61
10/261,3031,3031,2801,282-1.76%54,700363億9960万+2.72%5.830.6
10/251,3021,3211,2971,305+0.38%74,900370億5264万+5.07%5.940.61
10/241,3041,3041,2711,300+0.15%85,000369億1067万+5.26%5.920.61
10/231,2651,3031,2611,298+4.59%128,500368億5389万+5.87%5.910.6
10/201,2461,2461,2361,241-0.88%27,500352億3550万+1.89%5.650.58
10/191,2551,2591,2451,252-0.79%30,800355億4782万+3.22%5.70.58
10/181,2351,2651,2291,262+2.19%103,100358億3175万+4.56%5.740.59
10/171,2351,2391,2291,235-0.8%56,100350億6514万+2.92%5.620.58
10/161,2451,2481,2391,245-0.24%38,600353億4907万+4.27%5.660.58
10/131,2621,2631,2391,248-1.03%56,000354億3425万+5.05%5.680.58
10/121,2661,2791,2581,261+0.48%94,900358億335万+6.77%5.740.59
10/111,2671,2671,2331,255-0.4%92,900356億3300万+6.9%5.710.58
10/101,2511,2611,2391,260+0.8%97,600357億7496万+7.88%5.730.59
10/061,2581,2701,2441,250-1.11%62,700354億9103万+7.48%5.690.58
10/051,2741,2811,2581,264-0.94%46,600358億8853万+9.06%5.750.59
10/041,2751,2781,2551,276+0.24%69,100362億2925万+10.57%5.810.59
10/031,2721,2751,2561,273+0.08%79,500361億4407万+10.89%5.790.59
10/021,2481,2731,2381,272+3.41%106,200361億1567万+11.38%5.790.59
09/291,2291,2381,2181,230-0.89%56,800349億2318万+8.27%5.60.57
09/281,2141,2411,2101,241+2.22%101,800352億3550万+9.63%5.650.58
09/271,1821,2141,1731,214+1.85%72,400344億6889万+7.82%5.520.57
09/261,1801,1921,1691,192+0.25%56,300338億4425万+6.24%5.420.56
09/251,1761,1931,1751,189+1.62%89,400337億5907万+6.35%5.410.55
09/221,1771,1811,1511,170-0.59%74,600332億1961万+5.03%5.320.55
09/211,1441,1791,1401,177+3.25%132,400334億1836万+5.94%5.360.55
09/201,1251,1401,1201,140+1.33%56,800323億6782万+2.89%5.190.53
09/191,1121,1291,1081,125+3.02%101,200319億4193万+1.72%5.120.52
09/151,0841,0971,0841,092+0.18%65,600310億497万-1.09%4.970.51
09/141,1151,1211,0861,090-2.68%86,900309億4818万-1.27%4.960.51
09/131,1101,1381,1101,120+1.45%67,200317億9996万+1.45%5.10.52
09/121,0921,1091,0921,104+1.38%50,100313億4568万0%5.020.51
09/111,0921,1081,0861,089+1.21%49,000309億1979万-1.27%4.960.51
09/081,0731,0961,0731,076-0.65%38,300305億5068万-2.36%4.90.5
09/071,0821,1031,0821,083+0.46%50,200307億4943万-1.9%4.930.5
09/061,0751,0931,0661,078-0.83%55,000306億747万-2.53%4.910.5
09/051,1111,1231,0871,087-2.16%57,400308億6300万-2.07%4.950.51
09/041,1351,1371,1101,111-2.37%63,800315億4443万-0.54%5.060.52
09/011,1391,1421,1291,138+0.18%60,800323億1104万+1.34%5.180.53
08/311,1461,1561,1351,136-0.87%51,600322億5425万+0.8%5.170.53
08/301,1251,1471,1191,146+1.87%70,200325億3818万+1.24%5.210.53
08/291,1181,1321,1181,125-0.62%50,200319億4193万-0.88%5.120.52
08/281,1181,1351,1141,132+0.71%51,900321億4068万-0.61%5.150.53
08/251,1091,1281,1091,124+1.26%66,100319億1354万-1.58%5.110.52
08/241,0991,1131,0941,110+0.82%56,300315億1604万-3.06%5.050.52
08/231,1121,1151,0981,101-0.36%43,000312億6050万-4.09%5.010.51
08/221,0901,1051,0831,105+1.38%42,600313億7407万-4.16%5.030.51
08/211,0901,1041,0891,090-0.37%43,500309億4818万-5.79%4.960.51
08/181,0931,1001,0851,094-1.08%40,800310億6175万-5.93%4.980.51
08/171,1071,1081,0971,106-0.36%28,700314億246万-5.31%5.030.52
08/161,0711,1161,0711,110+2.78%75,600315億1604万-5.29%5.050.52
08/151,0951,0991,0801,080+0.47%59,700306億6425万-8.24%4.910.5
08/141,0751,0871,0621,075-1.38%95,100305億2229万-9.05%4.890.5
08/101,0811,0941,0741,0900%68,300309億4818万-8.17%4.960.51
08/091,1001,1151,0841,090-1.98%189,200309億4818万-8.71%4.960.51
08/081,1031,1171,1001,112+1.65%148,100315億7282万-7.18%5.060.52
08/071,0691,1021,0671,094+2.43%165,900310億6175万-8.99%4.980.51
08/041,1141,1161,0611,068-4.64%333,500303億2354万-11.59%4.860.5
08/031,1281,1331,1111,120-0.44%187,600317億9996万-7.74%5.10.52
08/021,1721,1771,1171,125-4.17%268,700319億4193万-7.48%5.120.52
08/011,2131,2431,1681,174-7.34%361,900333億3318万-3.69%5.340.55
07/311,2701,3251,2161,267+0.8%436,700359億7371万+4.02%5.770.59
07/281,2411,2591,2341,257+0.96%116,800356億8978万+3.46%5.720.59
07/271,2591,2651,2401,245-0.8%167,700353億4907万+2.64%5.670.58
07/261,2331,2611,2301,255+2.12%191,300356億3300万+3.63%5.710.58
07/251,2151,2311,2131,229+1.4%128,300348億9478万+1.65%5.590.57
07/241,2031,2141,1981,212+0.33%61,500344億1210万+0.41%5.510.56
07/211,2051,2171,2011,208+0.25%69,900342億9853万+0.17%5.50.56
07/201,1921,2131,1891,205+0.84%72,500342億1336万0%5.480.56
07/191,2101,2101,1941,195-1.73%113,600339億2943万-0.83%5.440.56
07/181,2091,2181,1951,216-0.08%101,500345億2568万+0.91%5.530.57
07/141,2141,2191,2101,217-0.57%73,000345億5407万+1%5.540.57
07/131,2191,2271,2131,224+0.82%58,000347億5282万+1.49%5.570.57
07/121,2181,2251,2081,214-0.9%64,500344億6889万+0.66%5.520.57
07/111,2141,2301,2051,225+0.16%143,800347億8121万+1.58%5.570.57
07/101,2301,2371,2151,223+0.99%92,300347億2443万+1.41%5.560.57
07/071,2131,2221,2051,211+0.08%109,100343億8371万+0.41%5.510.56
07/061,2401,2401,2031,210-2.65%196,700343億5532万+0.25%5.510.56
07/051,2091,2481,2021,243+3.15%191,500352億9228万+2.81%5.660.58
07/041,2171,2341,1921,205-0.82%148,300342億1336万-0.58%5.480.56
07/031,2331,2411,2021,215-1.3%146,600344億9728万+0.08%5.530.57
06/301,2021,2321,1871,231+0.08%207,100349億5157万+1.23%5.60.57