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
202112/21, 株式分割 1→4
2017
11/24924950910950+3.83%40,800111億7960万+8.08%12.041.93
11/22909925909915+1.53%21,600107億6772万+4.69%11.591.86
11/21900910898901+0.42%28,400106億591万+3.59%11.421.83
11/20891898879898+0.7%17,200105億6178万+3.52%11.371.83
11/17906909868891+0.71%19,600104億8823万+3.15%11.291.81
11/16883899881885+0.57%30,800104億1468万+2.79%11.211.8
11/15951959876880-7.12%70,800103億5584万+2.44%11.151.79
11/14954970931948+1.07%68,800111億5018万+10.56%121.93
11/13943948918938+0.67%29,600110億3250万+10.04%11.881.91
11/10914938890931+2.05%33,200109億5895万+9.95%11.81.89
11/09918938905913+0.14%36,800107億3830万+8.37%11.561.86
11/08913913896911-0.41%15,200107億2359万+8.74%11.541.85
11/07883920883915+3.54%56,000107億6772万+9.84%11.591.86
11/068938938808840%33,200103億9997万+6.6%11.21.8
11/02881884879884-0.98%31,200103億9997万+7.12%11.21.8
11/01884895881893+0.71%30,000105億294万+8.84%11.311.82
10/31888890878886+0.42%13,200104億2939万+8.61%11.231.8
10/30888888868883+1.44%32,800103億8526万+8.82%11.181.8
10/27913913864870+5.45%98,400102億3816万+7.81%11.021.77
10/26825828808825+1.07%19,20097億860万+2.74%10.451.68
10/25791821786816+3.32%20,40096億563万+1.9%10.341.66
10/24795799790790-0.63%4,80092億9672万-1.13%10.011.61
10/23795796781795+1.76%6,80093億5556万-0.25%10.071.62
10/20788796770781-2.95%11,60091億9375万-1.73%9.91.59
10/198058058058050%80094億7324万+1.39%10.21.64
10/18813813805805-1.68%3,60094億7324万+1.77%10.21.64
10/178198198138190%5,20096億3505万+3.9%10.371.67
10/16821833819819-1.65%6,80096億3505万+4.3%10.371.67
10/13824833824833+0.91%20,40097億9686万+6.59%10.551.69
10/12815831815825+0.3%6,40097億860万+6.18%10.451.68
10/11826830813823-1.5%18,80096億7918万+6.4%10.421.67
10/10821843818835+1.52%30,00098億2628万+8.58%10.581.7
10/06811823811823+1.54%8,00096億7918万+7.66%10.421.67
10/05810811810810-0.15%2,40095億3208万+6.58%10.261.65
10/04814814809811+0.62%4,80095億4679万+7.17%10.281.65
10/03806811805806+0.47%16,40094億8795万+7.07%10.211.64
10/028188187988030%14,80094億4382万+7%10.171.63
09/29786803786803+3.55%9,60094億4382万+7.29%10.171.63
09/28775780774775-0.16%5,20091億2020万+4.03%9.821.58
09/277867867747760%5,20091億3491万+4.48%9.831.58
09/26783783776776+0.65%3,20091億3491万+4.62%9.831.58
09/257757797647710%16,40090億7607万+4.22%9.771.57
09/22778778753771-0.8%12,40090億7607万+4.36%9.771.57
09/21786786775778-0.8%12,80091億4962万+5.35%9.851.58
09/20763788750784+3.64%35,60092億2317万+6.34%9.931.59
09/19750756750756+0.83%9,20088億9955万+2.75%9.581.54
09/15746751746750+0.77%6,80088億2600万+1.9%9.51.53
09/14749749744744+0.03%5,20087億5833万+0.98%9.431.51
09/13744748743744+0.2%8,80087億5539万+0.95%9.431.51
09/12741743738743+0.92%19,60087億3774万+0.61%9.411.51
09/11733737726736-0.1%7,60086億5830万-0.57%9.321.5
09/08737737724737+1.69%4,00086億6713万-0.61%9.331.5
09/07718735713724+1.05%5,60085億2297万-2.52%9.181.47
09/06717717701717-0.31%14,00084億3471万-3.79%9.081.46
09/05730730718719-0.83%22,80084億6119万-3.62%9.111.46
09/04731731724725-0.31%14,40085億3180万-2.95%9.191.48
09/01724730724727+0.45%7,20085億5827万-3.16%9.211.48
08/31723730722724+0.35%13,60085億2003万-4.11%9.171.47
08/30727729722722-0.76%12,80084億9061万-5.07%9.141.47
08/29730731726727-0.41%12,80085億5533万-4.84%9.211.48
08/28736736729730-0.88%8,00085億9064万-4.95%9.251.49
08/25737737730737+0.55%10,00086億6713万-4.6%9.331.5
08/24732737730733-0.68%4,80086億2006万-5.48%9.281.49
08/23729738729738+0.68%15,60086億7890万-5.21%9.341.5
08/22736738733733-1.01%8,00086億2006万-6.33%9.281.49
08/21740745740740-0.54%9,20087億832万-5.85%9.381.51
08/18745750744744-0.47%4,40087億5539万-5.82%9.431.51
08/177557557487480%3,60087億9658万-5.74%9.471.52
08/16751751748748-0.66%4,00087億9658万-6.21%9.471.52
08/15751761750753-0.66%6,00088億5542万-5.82%9.531.53
08/14756763750758-1.78%9,60089億1426万-5.43%9.61.54
08/10756771756771+1.98%9,20090億7607万-4.07%9.771.57
08/09770773756756-1.79%7,20088億9955万-6.06%9.581.54
08/08775775759770-0.81%10,00090億6136万-4.58%9.761.57
08/07778778775776-0.48%5,20091億3491万-3.93%9.831.58
08/04776794770780-0.95%8,00091億7904万-3.58%9.881.59
08/03784790774788+2.44%15,60092億6730万-2.9%9.981.6
08/02743773743769+3.54%13,60090億4665万-5.44%9.741.56
08/01754758741743-0.5%18,00087億3774万-9.01%9.411.51
07/31715756714746-9.27%102,00087億8187万-8.88%9.451.52
07/28828835820823-1.5%9,60096億7918万-0.06%10.421.67
07/278388388258350%4,80098億2628万+1.46%10.581.7
07/26838838826835+1.21%3,60098億2628万+1.46%10.581.7
07/25823825823825-0.3%3,60097億860万+0.12%10.451.68
07/24826828820828+0.15%5,60097億3802万+0.42%10.481.68
07/21810826809826+1.23%4,40097億2331万+0.15%10.471.68
07/20814816814816+0.46%80096億563万-1.18%10.341.66
07/19804813803813-1.07%6,00095億6150万-1.99%10.291.65
07/18843843821821-1.65%4,40096億6447万-1.29%10.41.67
07/14840840829835-0.3%12,80098億2628万0%10.581.7
07/13836838835838+0.15%4,80098億5570万+0.06%10.611.7
07/12830838830836+0.9%7,60098億4099万-0.33%10.591.7
07/11811838811829+1.69%13,60097億5273万-1.46%10.51.69
07/10816816806815+1.4%10,00095億9092万-3.21%10.331.66
07/07799804799804-0.92%5,20094億5853万-4.88%10.181.64
07/06813813808811-0.15%6,00095億4679万-4.33%10.281.65
07/05799813799813+2.2%6,40095億6150万-4.41%10.291.65
07/04798798790795-0.63%14,40093億5556万-6.69%10.071.62
07/03790808790800-0.93%26,80094億1440万-6.43%10.141.63
06/30823823794808-2.42%25,20095億266万-5.89%10.231.64