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
11/302,3372,3412,2762,296-1.75%352,4002246億7126万-4.93%15.951.93
11/292,3612,3662,3332,337-0.21%139,0002286億8325万-3.47%16.231.96
11/282,3652,3682,3382,342-2.25%143,5002291億7252万-3.46%16.271.97
11/272,4012,4122,3862,396+0.21%241,7002344億5660万-1.4%16.642.01
11/242,3802,3992,3662,391+0.29%209,5002339億6733万-1.69%16.612.01
11/222,3882,3942,3702,384+0.34%204,2002332億8236万-2.05%16.562
11/212,3522,3832,3522,376+1.58%152,9002324億9953万-2.46%16.51.99
11/202,3542,3542,3302,339-1.18%331,9002288億7896万-4.02%16.241.96
11/172,3902,4032,3612,367-0.55%166,5002316億1885万-2.95%16.441.99
11/162,3652,3912,3572,380+0.21%210,6002328億9094万-2.46%16.532
11/152,4532,4532,3632,375-3.42%326,2002324億168万-2.7%16.491.99
11/142,4442,4782,4352,459+0.12%364,9002406億2136万+0.45%17.082.06
11/132,4752,4972,4562,456-0.77%306,0002403億2780万+0.12%17.062.06
11/102,4512,4882,4512,475-0.08%401,7002421億8701万+0.77%17.192.08
11/092,5072,5072,4442,477-0.72%414,1002423億8272万+0.73%17.22.08
11/082,4652,5052,4582,495+0.77%340,4002441億4408万+1.42%17.332.09
11/072,4252,4762,4182,476+1.85%401,1002422億8486万+0.57%17.22.08
11/062,4442,4522,4222,431-0.53%343,5002378億8146万-1.42%16.882.04
11/022,4562,4562,4352,444-0.29%265,9002391億5356万-1.01%16.972.05
11/012,4602,4602,4352,451+0.12%359,1002398億3853万-0.89%17.022.06
10/312,4422,4522,4292,448+0.08%379,0002395億4497万-1.17%172.05
10/302,4522,4612,4432,446+0.16%320,6002393億4926万-1.41%16.992.05
10/272,4442,4482,4292,442+0.33%299,4002389億5785万-1.73%16.962.05
10/262,4352,4532,4282,434-0.53%238,7002381億7502万-2.25%16.92.04
10/252,4652,4682,4412,447-0.24%275,0002394億4712万-1.88%16.992.05
10/242,4332,4592,4112,453-0.69%402,4002400億3424万-1.72%17.042.06
10/232,4502,4762,4392,470+1.15%485,1002416億9774万-1%17.152.07
10/202,4392,4532,4302,442-0.08%290,2002389億5785万-2.01%16.962.05
10/192,4502,4582,4362,444+0.25%208,9002391億5356万-1.81%16.972.05
10/182,4402,4402,4222,438-0.08%362,4002385億6644万-1.89%16.932.05
10/172,4122,4522,4032,440+1.58%419,8002387億6214万-1.65%16.952.05
10/162,3872,4212,3812,402+0.8%308,8002350億4372万-2.99%16.682.02
10/132,3902,3922,3672,383-0.63%434,5002331億8450万-3.64%16.552
10/122,3962,4192,3742,398+0.46%459,3002346億5230万-2.88%16.652.01
10/112,3992,4082,3732,387-7.08%867,8002335億7592万-3.13%16.582
10/102,5622,5742,5512,569-0.08%357,7002513億8523万+4.35%17.842.16
10/062,5442,5712,5402,571+1.22%292,1002515億8093万+4.81%17.862.16
10/052,5372,5432,5262,540+0.08%170,6002485億4748万+4.01%17.642.13
10/042,5322,5502,5162,538+0.67%230,8002483億5177万+4.36%17.632.13
10/032,5502,5552,5112,521-0.71%311,9002466億8827万+4.09%17.512.12
10/022,5582,5582,5332,539-0.82%241,6002484億4963万+5.22%17.632.13
09/292,5442,5632,5442,560+1.19%203,1002505億455万+6.49%17.782.15
09/282,5452,5462,5132,530-0.04%309,7002475億6895万+5.73%17.572.12
09/272,5702,5802,5212,531-0.35%435,8002476億6680万+6.17%17.582.12
09/262,5382,5532,5282,540-0.78%296,5002485億4748万+6.9%17.642.13
09/252,5742,5872,5542,560+0.16%342,1002505億455万+8.15%17.782.15
09/222,5502,5652,5422,556+0.43%359,2002501億1313万+8.44%17.752.14
09/212,5412,5492,5302,545+0.08%372,1002490億3675万+8.3%17.682.14
09/202,5092,5512,5052,543+1.92%588,9002488億4104万+8.54%17.662.13
09/192,4822,5022,4782,495+2.21%551,1002441億4408万+6.81%17.332.09
09/152,4092,4612,4012,441+1.75%668,0002388億6000万+4.81%16.952.05
09/142,3732,4082,3672,399+1.74%428,7002347億5016万+3.14%16.662.01
09/132,3492,3652,3422,358+1.03%311,1002307億3817万+1.46%16.381.98
09/122,3622,3682,3322,334-0.3%225,6002283億8969万+0.39%16.211.96
09/112,3442,3552,3372,341+1.21%183,9002290億7466万+0.6%16.261.96
09/082,3182,3402,3092,313-0.6%217,1002263億3477万-0.6%16.061.94
09/072,3052,3362,3032,327+1.48%194,7002277億472万-0.09%16.161.95
09/062,2722,2962,2622,293+0.53%174,8002243億7770万-1.59%15.931.92
09/052,3212,3262,2802,281-1.72%188,1002232億346万-2.15%15.841.91
09/042,3382,3462,3132,321-0.68%162,8002271億1760万-0.51%16.121.95
09/012,3372,3422,3262,337+0.91%237,2002286億8325万+0.09%16.231.96
08/312,3042,3222,2982,316+1.4%274,6002222億3230万-0.86%15.161.83
08/302,2992,3012,2812,284-0.09%164,5002191億6173万-2.39%14.951.81
08/292,2842,2882,2632,286-0.61%155,9002193億5364万-2.52%14.971.81
08/282,3002,3182,2922,300+0.13%205,4002206億9701万-2.21%15.061.82
08/252,2862,3082,2862,297+0.48%196,8002204億915万-2.59%15.041.82
08/242,3082,3102,2852,286-1.3%296,4002193億5364万-3.3%14.971.81
08/232,3522,3522,3132,316-0.39%179,9002222億3230万-2.28%15.161.83
08/222,3142,3322,3112,325+0.39%140,3002230億9590万-2.15%15.221.84
08/212,3352,3352,3062,316+0.04%118,8002222億3230万-2.69%15.161.83
08/182,3322,3402,3102,315-2.36%211,9002221億3634万-2.89%15.161.83
08/172,3742,3852,3622,371-0.21%96,3002275億984万-0.67%15.521.88
08/162,3822,3932,3682,376+0.42%254,9002279億8961万-0.38%15.551.88
08/152,3422,3732,3362,366+1.94%240,0002270億3006万-0.76%15.491.87
08/142,3422,3462,3172,321-1.69%286,3002227億1207万-2.6%15.191.84
08/102,3632,3752,3522,361+0.21%299,5002265億5028万-1.01%15.461.87
08/092,3862,3902,3362,356-1.22%443,3002260億7051万-1.22%15.421.86
08/082,3942,4082,3792,385+0.21%247,8002288億5321万+0.08%15.611.89
08/072,3702,3842,3582,380+1.54%219,5002283億7343万+0.04%15.581.88
08/042,3382,3522,3292,344-0.47%232,2002249億1904万-1.35%15.351.85
08/032,3642,3642,3362,355-0.38%249,4002259億7455万-0.8%15.421.86
08/022,3402,3772,3202,364+1.55%567,1002268億3815万-0.34%15.481.87
08/012,3292,3442,3142,328-0.04%306,7002233億8376万-1.77%15.241.84
07/312,3522,3552,3192,329-0.98%662,8002234億7972万-1.61%15.251.84
07/282,3752,3892,3242,352-0.97%1,499,6002256億8669万-0.51%15.41.86
07/272,3782,4022,3522,375-1.25%621,7002278億9366万+0.64%15.551.88
07/262,4322,4362,3902,405-0.62%622,7002307億7231万+2.17%15.741.9
07/252,4602,4652,4192,420-1.94%365,1002322億1164万+3.07%15.841.91
07/242,4842,5002,4562,468+1.11%481,4002368億1749万+5.47%16.161.95
07/212,4222,4462,4222,441+0.33%195,7002342億2670万+4.76%15.981.93
07/202,4392,4392,4072,433-0.33%365,4002334億5906万+4.92%15.931.92
07/192,4662,4712,4382,441-0.97%267,4002342億2670万+5.67%15.981.93
07/182,4502,4652,4272,465+1.11%472,0002365億2963万+7.17%16.141.95
07/142,4042,4442,3972,438+0.91%565,4002339億3884万+6.42%15.961.93
07/132,3542,4262,3502,416+1.64%584,8002318億2782万+5.83%15.821.91
07/122,3392,3812,3332,377+1.62%388,1002280億8557万+4.44%15.561.88
07/112,3452,3472,3282,339-0.43%296,2002244億3927万+2.95%15.311.85
07/102,3532,3642,3442,349+0.47%308,7002253億9882万+3.53%15.381.86
07/072,3552,3772,3362,338-1.56%342,8002243億4331万+3.09%15.311.85
07/062,3492,3932,3472,375+1.11%376,3002278億9366万+4.76%15.551.88