株価チャート

2017/06/12～2017/11/02

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
11/022,0302,0301,9932,005-0.99%13,200134億3347万-0.69%14.340.55
11/012,0502,0502,0112,025-0.74%12,700135億6747万+0.05%14.480.56
10/312,0282,0452,0172,040+0.64%15,200136億6797万+0.64%14.590.56
10/302,0032,0331,9902,027+0.9%23,400135億8087万-0.1%14.490.56
10/272,0252,0251,9802,009+0.1%18,100134億6027万-0.64%14.370.55
10/262,0172,0242,0002,007+0.4%11,400134億4687万-0.5%14.350.55
10/252,0202,0271,9901,999-0.65%14,800133億9327万-0.7%14.290.55
10/242,0052,0191,9902,012+0.65%19,300134億8037万+0.25%14.390.55
10/232,0002,0151,9821,999+0.25%17,200133億9327万-0.05%14.290.55
10/201,9872,0181,9601,994-0.1%12,200133億5977万+0.05%14.260.55
10/192,0022,0091,9751,996-0.35%21,700133億7317万+0.4%14.270.55
10/182,0252,0252,0012,003-0.6%10,200134億2007万+1.06%14.320.55
10/172,0212,0212,0042,015-0.25%13,700135億47万+2.18%14.410.55
10/162,0412,0432,0202,020-0.93%10,900135億3397万+2.8%14.440.55
10/132,0312,0482,0142,039-0.1%21,700136億6127万+3.71%14.580.56
10/122,0542,0592,0312,041-0.24%16,100136億7467万+4.67%14.590.56
10/112,0002,0651,9782,046+2.81%34,600137億817万+5.85%14.630.56
10/102,0212,0361,9851,990+0.81%19,100133億3297万+3.92%14.230.55
10/061,9552,0121,9551,974+1.02%21,700132億2577万+3.89%14.120.54
10/052,0152,0151,9511,954-2.54%34,000130億9177万+3.55%13.970.54
10/042,0152,0492,0002,005-0.5%33,000134億3347万+6.99%14.340.55
10/032,0872,0942,0152,015-2.7%42,300135億47万+8.45%14.410.55
10/022,0562,0942,0442,071-0.58%31,900138億7567万+12.43%14.810.57
10/01株式併合 5→1
09/292,0662,1002,0372,083-0.76%35,000139億5607万+14.32%15.910.61
09/282,1242,1242,0312,099-1.64%54,100140億6327万+16.55%16.040.62
09/272,1882,1882,0802,134+0.9%69,400142億9777万+19.96%16.30.63
09/262,0852,1302,0002,115+1.68%138,200141億7047万+20.44%16.230.62
09/251,9952,1451,9302,080+12.13%319,000139億3597万+19.95%15.960.61
09/221,8701,8851,8401,855-0.8%20,800124億2847万+8.29%14.240.55
09/211,9201,9351,8601,870-2.6%41,800125億2897万+9.81%14.350.55
09/201,9001,9401,8701,920+3.78%63,400128億6397万+13.54%14.740.57
09/191,8951,8951,8401,850+0.54%40,000123億9497万+10.32%14.20.54
09/151,8251,8501,8001,840+1.38%30,800123億2797万+10.44%14.120.54
09/141,8701,8851,7901,815-2.94%60,600121億6047万+9.6%13.930.53
09/131,8951,9451,8501,870+1.36%71,800125億2897万+13.68%14.350.55
09/121,7801,9351,7601,845+4.83%153,200123億6147万+12.98%14.160.54
09/111,8901,8951,7601,760-3.83%90,000117億9197万+8.51%13.510.52
09/081,9502,0001,8051,830-10.73%356,800122億6097万+13.45%14.040.54
09/071,7752,0501,7152,050+24.24%279,400137億3497万+27.97%15.730.6
09/061,6501,6601,5951,650+3.45%57,000110億5497万+4.23%12.660.49
09/051,6001,9401,5801,5950%226,400106億8647万+1.01%12.240.47
09/041,6251,6251,5951,595-1.85%8,600106億8647万+1.08%12.240.47
09/011,6401,6401,5951,625-1.22%26,600108億8747万+3.11%12.470.48
08/311,6251,6501,6201,645+1.23%12,000110億2147万+4.58%12.630.48
08/301,6151,6301,6101,625+0.93%11,400108億8747万+3.5%12.470.48
08/291,6001,6251,5901,610-0.31%19,400107億8697万+2.74%12.360.47
08/281,5751,6251,5651,615+3.19%26,800108億2047万+3.19%12.390.48
08/251,5651,5651,5501,5650%5,800104億8547万+0.19%12.010.46
08/241,5451,5651,5451,565+0.97%5,400104億8547万+0.26%12.010.46
08/231,5651,5651,5501,550-0.96%8,600103億8497万-0.58%11.90.46
08/221,5551,5701,5451,5650%6,600104億8547万+0.32%12.010.46
08/211,5501,5651,5501,565+0.32%4,400104億8547万+0.32%12.010.46
08/181,5801,5801,5551,560-1.58%6,400104億5197万+0.06%11.970.46
08/171,5651,5851,5601,585+0.32%11,000106億1947万+1.67%12.160.47
08/161,5701,5901,5701,580+0.32%7,000105億8597万+1.41%12.130.47
08/151,5701,5901,5651,575+0.32%7,800105億5247万+1.16%12.090.46
08/141,5751,5751,5501,570-0.63%14,200105億1897万+0.9%12.050.46
08/101,5601,5951,5501,580+1.28%31,400105億8597万+1.61%12.130.47
08/091,5651,5651,5451,5600%4,200104億5197万+0.39%11.970.46
08/081,5651,5651,5551,5600%2,800104億5197万+0.45%11.970.46
08/071,5601,5651,5501,560+0.32%6,200104億5197万+0.45%11.970.46
08/041,5501,5551,5401,555+0.32%3,800104億1847万+0.13%11.930.46
08/031,5501,5551,5301,550-0.96%8,400103億8497万-0.06%11.90.46
08/021,5551,5651,5551,5650%4,800104億8547万+0.9%12.010.46
08/011,5651,5651,5551,5650%7,400104億8547万+1.03%12.010.46
07/311,5601,5651,5501,565+1.95%7,000104億8547万+1.16%12.010.46
07/281,5701,5701,5351,535-1.6%15,000102億8447万-0.65%11.780.45
07/271,5701,5801,5551,560-0.32%9,600104億5197万+1.04%11.970.46
07/261,5651,5701,5501,565+0.64%5,000104億8547万+1.49%12.010.46
07/251,5501,5601,5451,555+0.32%5,000104億1847万+0.97%11.930.46
07/241,5401,5501,5401,550+0.65%5,200103億8497万+0.78%11.90.46
07/211,5451,5501,5301,540+0.33%3,600103億1797万+0.26%11.820.45
07/201,5251,5451,5201,535+0.33%9,200102億8447万+0.07%11.780.45
07/191,5501,5551,5251,530-1.92%8,000102億5097万-0.2%11.740.45
07/181,5701,5751,5501,560-0.32%6,800104億5197万+1.89%11.970.46
07/141,5851,5901,5551,565+1.62%18,000104億8547万+2.35%12.010.46
07/131,5751,5801,5401,540-1.6%15,400103億1797万+0.92%11.820.45
07/121,5601,5701,5501,565+0.32%3,200104億8547万+2.62%12.010.46
07/111,5601,5751,5601,5600%4,800104億5197万+2.43%11.970.46
07/101,5701,5801,5601,560+0.97%6,200104億5197万+2.56%11.970.46
07/071,5501,5601,5451,545-0.96%4,800103億5147万+1.71%11.860.46
07/061,5701,5701,5501,560+0.65%5,000104億5197万+2.77%11.970.46
07/051,5451,5751,5451,550+0.65%7,800103億8497万+2.31%11.90.46
07/041,5501,6101,5401,540-0.65%13,600103億1797万+1.78%11.820.45
07/031,5601,5601,5501,5500%9,000103億8497万+2.51%11.90.46
06/301,5251,5501,5201,550+1.64%5,800103億8497万+2.58%11.90.46
06/291,5301,5451,5251,525-0.33%4,400102億1747万+1.06%11.70.45
06/281,5251,5401,5251,530+0.33%1,600102億5097万+1.39%11.740.45
06/271,5251,5351,5251,525+0.33%1,800102億1747万+1.06%11.70.45
06/261,5351,5351,5151,520+0.33%5,800101億8397万+0.66%11.670.45
06/231,5151,5251,5151,515+0.33%2,800101億5047万+0.33%11.630.45
06/221,5051,5101,5051,510-0.33%2,400101億1697万-0.07%11.590.44
06/211,5051,5251,5001,5150%5,600101億5047万+0.26%11.630.45
06/201,5001,5201,5001,515+1.68%4,800101億5047万+0.13%11.630.45
06/191,4951,5051,4901,490-1%5,00099億8297万-1.65%11.440.44
06/161,5151,5151,5001,505+1.01%1,000100億8347万-0.86%11.550.44
06/151,5001,5001,4901,490-0.67%10,20099億8297万-2.1%11.440.44
06/141,5151,5151,4951,500+0.33%4,200100億4997万-1.77%11.510.44
06/131,4951,5051,4901,4950%3,000100億1647万-2.35%11.470.44
06/121,5001,5101,4951,495-0.33%4,200100億1647万-2.61%11.470.44