株価チャート

2017/06/27～2017/11/20

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
11/202,1502,1512,0562,097-3.05%527,300653億7942万-2.1%-2.85
11/172,1962,2332,1382,163+0.32%692,800674億3714万+0.84%-2.94
11/162,1312,1882,1112,156+0.61%559,000672億1890万+0.56%-2.93
11/152,0832,1562,0792,143+2.44%553,400668億1359万+0.05%-2.92
11/142,0502,1302,0402,092+1.75%588,900652億2353万-2.38%-2.85
11/132,0202,0561,9762,056+1.48%552,700641億114万-4.15%-2.8
11/101,9602,0491,9572,026-3.98%1,164,600631億6581万-5.72%-2.76
11/092,1292,1452,0782,110-1.72%604,600657億8473万-2.18%-2.87
11/082,0952,1672,0902,147+2.38%494,000669億3830万-0.74%-2.92
11/072,0552,1142,0552,097+1.8%392,500653億7942万-3.23%-2.85
11/062,0872,1042,0542,060-1.01%437,500642億2585万-5.24%-2.8
11/022,1202,1252,0352,081-2.57%749,600648億8058万-4.8%-2.83
11/012,1402,1562,1162,136+0.47%414,500665億9535万-2.78%-2.91
10/312,1582,1802,1262,126-0.89%378,300662億8357万-3.45%-2.89
10/302,1922,2082,1302,145-2.05%526,300668億7595万-2.81%-2.92
10/272,1542,2002,1442,190+2.58%455,600682億7894万-0.95%-2.98
10/262,1102,1602,1022,135+0.61%351,000665億6417万-3.7%-2.91
10/252,1942,1992,1102,122-3.28%601,800661億5886万-4.67%-2.89
10/242,2202,2472,1702,194-0.99%515,900684億365万-2.01%-2.99
10/232,2202,2262,1912,216+0.86%462,600690億8956万-1.42%-3.02
10/202,2052,2352,1662,197-0.9%421,200684億9718万-2.57%-2.99
10/192,2322,2562,2052,217-0.05%433,500691億2073万-2.12%-3.02
10/182,2062,2462,2002,218+0.41%328,000691億5191万-2.33%-3.02
10/172,2312,2572,2032,209-0.5%548,200688億7131万-2.86%-3.01
10/162,1702,2472,1702,220+2.87%679,900692億1427万-2.2%-3.02
10/132,1522,1992,1162,158+0.28%468,000672億8126万-4.72%-2.94
10/122,1332,1612,1202,152+2.23%296,000670億9419万-5.07%-2.93
10/112,1502,1502,0962,105-2.32%609,700656億2884万-7.23%-2.87
10/102,1502,1962,1242,1550%369,200671億8772万-5.27%-2.93
10/062,1542,1822,1232,155-0.28%516,000671億8772万-5.57%-2.93
10/052,2182,2182,1522,161-2.83%452,200673億7479万-5.59%-2.94
10/042,2682,2682,2172,224-0.85%283,100693億3898万-2.97%-3.03
10/032,2692,2692,2362,243-0.49%309,100699億3135万-2.27%-3.05
10/022,2962,3032,2412,254-1.36%378,600702億7431万-1.96%-3.07
09/292,3672,3702,2752,285-3.14%496,900712億4081万-0.78%-3.11
09/282,3752,3932,3152,359+0.38%527,200735億4795万+2.3%-3.21
09/272,2862,3512,2652,350+3.57%419,600732億6736万+2.17%-3.2
09/262,2472,3012,2462,269+1.11%298,000707億4197万-1.18%-3.09
09/252,2202,2702,2202,244-0.4%340,400699億6253万-2.31%-3.05
09/222,3252,3342,2142,253-3.47%588,400702億4313万-2%-3.07
09/212,3892,3942,3122,334-1.39%368,800726億8449万+1.74%-3.17
09/202,4152,4172,3602,367-2.71%393,600737億1216万+3.59%-3.22
09/192,4702,4952,4232,433+0.41%755,300757億6751万+6.8%-3.31
09/152,3652,4442,3282,423+1.72%628,100754億5609万+6.98%-3.29
09/142,4692,4892,3732,382-2.7%777,100741億7929万+6.06%-3.24
09/132,4302,4502,3712,448+2.86%1,202,800762億3463万+10.22%-3.33
09/122,3722,4282,3252,380+4.62%1,520,300741億1700万+8.38%-3.24
09/112,1702,3062,1552,275+7.21%977,600708億4714万+4.69%-3.09
09/082,1082,1692,1012,122+1.14%404,500660億8247万-2.39%-2.89
09/072,2392,2422,0852,098-4.64%1,223,400653億3507万-3.76%-2.85
09/062,1352,2302,1322,200+0.05%745,800685億1152万+0.59%-2.99
09/052,2582,3592,1892,199-2.4%972,800684億8037万+0.5%-2.99
09/042,3152,3222,2492,253-3.3%441,100701億6202万+2.69%-3.06
09/012,3412,3752,3202,330-0.26%532,300725億5992万+5.91%-3.17
08/312,2602,3452,2602,336+3.82%645,600727億4677万+5.99%-3.18
08/302,3282,3282,2012,250-1.57%677,800700億6860万+2.09%-3.06
08/292,3052,3382,2792,286-2.39%660,400711億8969万+3.72%-3.11
08/282,3802,3902,2972,342-0.89%803,100729億3362万+6.26%-3.18
08/252,3802,4252,3302,363+0.55%1,364,600735億8760万+7.12%-3.21
08/242,2652,3502,2082,350+5.95%921,000731億8276万+6.48%-3.2
08/232,3002,3092,1972,218-1.2%599,700690億7206万+0.64%-3.02
08/222,2982,3092,2362,245-2.14%618,800699億1289万+1.91%-3.05
08/212,3272,4152,2632,294+0.17%1,461,600714億3883万+4.27%-3.12
08/182,2342,3002,1922,290+7.36%1,715,700713億1426万+4.66%-3.11
08/172,0902,1582,0752,133+0.8%843,600664億2503万-1.98%-2.9
08/162,2512,2792,0852,116-2.67%1,098,700658億9562万-2.58%-2.88
08/152,2152,3402,1172,174+3.03%2,219,200677億183万+0.32%-2.96
08/141,9682,1441,9362,110+7.87%3,195,400657億877万-2.45%-2.87
08/101,7551,9941,7551,956+11.77%5,622,700609億1296万-9.28%-2.66
08/091,8021,8271,7391,750-4.37%2,338,2001909億9129万-18.83%-8.34
08/081,7601,8641,7381,830+1.67%4,706,9001997億2232万-15.47%-8.72
08/071,8001,8001,8001,800-21.74%1,258,1001964億4819万-17.17%-8.58
08/042,2552,3372,2332,300+0.97%1,056,8002510億1713万+5.5%-10.96
08/032,2512,2922,2082,278+0.4%959,1002486億1610万+5.07%-10.85
08/022,2322,3102,1852,269+1.7%1,426,4002476億3386万+5.19%-10.81
08/012,3522,3652,2142,231-4.74%1,922,2002434億8662万+3.86%-10.63
07/312,4392,4402,3352,342-2.21%1,581,0002556億92万+9.49%-11.16
07/282,4502,4742,3682,395-2.28%2,853,6002613億8523万+12.81%-11.41
07/272,3992,4752,3652,451+5.15%3,514,4002674億9695万+16.49%-11.68
07/262,2712,4092,2682,331+3.78%2,493,8002544億40万+12.18%-11.11
07/252,3182,3202,2402,246-2.26%1,107,7002451億2368万+9.29%-10.7
07/242,3752,3802,2752,298-3.24%1,363,4002507億9885万+12.87%-10.95
07/212,3792,4402,3532,375-1.17%1,969,5002592億247万+17.92%-11.32
07/202,3002,4072,3002,403+6.47%2,619,3002622億5833万+20.94%-11.45
07/192,1942,2572,1592,257+2.82%1,343,0002463億2420万+15.33%-10.75
07/182,2292,2452,1552,195+1.15%1,814,1002395億5765万+13.44%-10.46
07/142,0412,1962,0202,170+8.01%3,215,3002368億2921万+13.38%-10.34
07/132,0082,0341,9862,009+1.16%514,9002192億5801万+6.07%-9.57
07/122,0272,0311,9741,986-2.02%800,4002167億4783万+5.47%-9.46
07/112,0202,0542,0042,027+1.35%674,4002212億2249万+8.11%-9.66
07/102,0702,0801,9902,000-2.68%910,2002182億7577万+7.3%-9.53
07/071,9112,0551,8902,055+6.15%1,330,7002242億7835万+10.78%-9.79
07/061,9341,9851,9311,936-1.48%598,7002112億9094万+5.05%-9.22
07/051,9792,0051,9501,965-1.06%630,5002144億5594万+7.08%-9.36
07/042,0502,0631,9811,986-1.59%759,2002167億4783万+8.7%-9.46
07/031,9662,0201,9572,018+2.64%625,4002202億4025万+11.12%-9.62
06/301,9591,9781,9301,966-1.7%821,200612億2438万+8.92%-2.67
06/292,0502,0731,9762,000-0.89%527,300622億8320万+11.42%-2.72
06/282,0442,0931,9832,018-1.37%1,070,400628億4374万+13.12%-2.74
06/272,0112,0892,0112,046+2.3%1,364,300637億1571万+15.4%-2.78