株価チャート

2017/06/15～2017/11/08

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
11/08985997982996+0.5%80,400369億6355万+2.57%7.290.84
11/07984993981991+0.2%75,900367億7799万+2.16%7.260.84
11/06992992980989-0.1%77,200367億376万+2.17%7.240.83
11/02995995980990+0.2%76,700367億4088万+2.48%7.250.83
11/011,0001,002986988-1.1%81,100366億6665万+2.49%7.230.83
10/319831,005982999+1.63%120,400370億7488万+3.85%7.310.84
10/30973985968983+1.03%123,000364億8109万+2.4%7.20.83
10/27974976969973+0.1%56,800361億997万+1.67%7.120.82
10/26970975966972+0.31%64,300360億7286万+1.78%7.120.82
10/25971975967969-0.21%104,800359億6152万+1.68%7.10.82
10/249709759679710%69,400360億3575万+2.21%7.110.82
10/23965973964971+0.73%72,500360億3575万+2.53%7.110.82
10/20960968958964+0.42%104,700357億7596万+2.23%7.060.81
10/19960966958960-0.41%57,900356億2752万+2.02%7.030.81
10/18966967957964+0.1%84,600357億7596万+2.77%7.060.81
10/17964966959963-0.1%48,800357億3885万+2.99%7.050.81
10/16972972961964-0.92%68,900357億7596万+3.54%7.060.81
10/13950979950973+2.42%134,900361億997万+4.96%7.120.82
10/12968968950950-1.35%57,500352億5640万+2.93%6.960.8
10/11957976957963-0.21%128,000357億3885万+4.79%7.050.81
10/10960967959965+0.63%53,400358億1308万+5.35%7.070.81
10/06965967957959-0.42%29,100355億9040万+5.04%7.020.81
10/05946972946963+1.16%122,600357億3885万+5.71%7.050.81
10/04954956945952-0.21%60,600353億3062万+4.73%6.970.8
10/03960960947954+0.21%40,200354億484万+5.3%6.990.8
10/02946958940952+1.06%113,000353億3062万+5.43%6.970.8
09/29950951936942-0.11%110,000349億5950万+4.55%6.950.8
09/28941944934943+0.21%45,400349億9661万+4.89%6.950.8
09/27938944929941-0.11%65,100349億2239万+4.91%6.940.8
09/26927947927942+0.64%100,600349億5950万+5.37%6.950.8
09/25921937921936+2.63%82,800347億3683万+4.93%6.90.79
09/22912924906912-0.98%70,200338億4614万+2.47%6.730.77
09/21930938919921-0.86%98,200341億8015万+3.6%6.790.78
09/20909935903929+2.65%169,500344億7704万+4.85%6.850.79
09/19905917897905+1.23%140,300335億8636万+2.38%6.670.77
09/15880894876894+2.29%91,100331億7812万+1.36%6.590.76
09/14894894870874-2.02%110,500324億3588万-0.79%6.450.74
09/13898907890892-0.22%59,700331億390万+1.48%6.580.76
09/12899910894894+0.45%81,500331億7812万+2.05%6.590.76
09/11862894862890+3.49%81,500330億2968万+1.95%6.560.76
09/08866875857860-1.83%129,100319億1632万-1.04%6.340.73
09/07872877870876+1.27%56,500325億1011万+1.04%6.460.74
09/06859869846865+0.46%57,600321億188万0%6.380.73
09/05882885861861-2.16%109,500319億5343万-0.12%6.350.73
09/04892902880880-2.22%88,000326億5856万+2.33%6.490.75
09/01900906890900+0.45%63,800334億80万+5.02%6.640.76
08/31908910895896-0.78%67,400332億5235万+5.04%6.610.76
08/30892910891903+1.57%131,300335億1213万+6.36%6.660.77
08/29878893873889+0.11%84,200329億9256万+5.08%6.560.75
08/28887891885888+0.11%59,400329億5545万+5.34%6.550.75
08/25888892881887-0.22%93,600329億1834万+5.6%6.540.75
08/248888988858890%121,500329億9256万+6.21%6.560.75
08/23890896886889-0.11%87,200329億9256万+6.59%6.560.75
08/228868938818900%55,100330億2968万+7.1%6.560.76
08/21877893871890+1.14%127,500330億2968万+7.49%6.560.76
08/18857885853880+0.92%144,800326億5856万+6.8%6.490.75
08/17870877864872+0.58%60,500323億6166万+6.08%6.430.74
08/16853870851867+0.93%67,000321億7610万+5.73%6.390.74
08/15864871858859-0.23%91,300318億7920万+5.14%6.340.73
08/14853865841861-0.12%97,800319億5343万+5.64%6.350.73
08/10840866840862+3.11%138,800319億9054万+6.03%6.360.73
08/09820837817836+1.46%156,500310億2563万+2.96%6.170.71
08/08826840813824+2.74%255,400305億8028万+1.73%6.080.7
08/07800804798802+0.25%78,000297億6382万-0.99%5.910.68
08/04808809799800-1.36%59,300296億8960万-1.11%5.90.68
08/03812817806811-0.49%25,400300億9783万+0.25%5.980.69
08/02806817805815+1.37%61,600302億4628万+0.87%6.010.69
08/01798804793804+1.01%43,300298億3804万-0.5%5.930.68
07/31798802793796-0.87%49,000295億4115万-1.49%5.870.68
07/28807807797803-0.99%59,200298億93万-0.62%5.920.68
07/27807817803811+0.5%58,900300億9783万+0.37%5.980.69
07/26815816806807-0.25%41,400299億4938万0%5.950.69
07/25812819807809-0.98%46,500300億2360万+0.37%5.970.69
07/24818818810817-0.37%50,800303億2050万+1.49%6.030.69
07/218138208138200%32,000304億3184万+1.99%6.050.7
07/20808820807820+1.49%53,900304億3184万+2.12%6.050.7
07/19808810797808-0.12%66,500299億8649万+0.87%5.960.69
07/18807814797809-0.12%132,100300億2360万+1.13%5.970.69
07/14804814802810+0.75%60,000300億6072万+1.38%5.970.69
07/13818818800804-1.47%77,200298億3804万+0.75%5.930.68
07/12818820809816-0.12%64,600302億8339万+2.38%6.020.69
07/11815823815817+0.25%95,700303億2050万+2.64%6.030.69
07/10817817806815+0.62%59,600302億4628万+2.64%6.010.69
07/078098158068100%89,100300億6072万+2.02%5.970.69
07/06815815805810-1.46%83,600300億6072万+2.02%5.970.69
07/05798824795822+2.75%123,300305億606万+3.66%6.060.7
07/04810814799800-0.74%62,500296億8960万+1.14%5.90.68
07/03791808791806+1.51%89,800299億1227万+2.03%5.940.68
06/30791798790794+0.38%71,500294億6692万+0.63%5.860.67
06/29800803789791-0.63%101,600293億5559万+0.25%5.830.67
06/28799805795796-1.12%69,900295億4115万+0.76%5.870.68
06/27800806798805+0.25%86,100298億7516万+1.9%5.940.68
06/26800807799803-0.12%65,900298億93万+1.65%5.920.68
06/23795808794804+1.39%92,200298億3804万+1.9%5.930.68
06/22790796789793+0.25%75,300294億2981万+0.51%5.850.67
06/21786792785791+0.76%86,400293億5559万+0.25%5.830.67
06/20788791785785-0.38%67,000291億3292万-0.51%5.790.67
06/19790793785788-0.63%47,800292億4425万-0.25%5.810.67
06/16782793778793+2.06%140,000294億2981万+0.25%5.850.67
06/15780784776777-0.51%82,600288億3602万-1.89%5.730.66