株価チャート

2017/06/26～2017/11/17

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
11/17735745701719-1.24%657,100100億4874万-0.28%184.872.78
11/16694739691728+3.41%713,800101億7452万+0.97%187.192.82
11/15720748684704-10.55%1,515,40098億3910万-2.22%181.012.73
11/14817844780787-2.6%2,690,600109億9911万+9%202.363.05
11/13774811764808+8.6%2,036,500112億9260万+12.69%207.763.13
11/10730772721744+1.92%1,344,900103億9814万+5.23%191.32.88
11/097347757217300%1,524,200102億248万+4.73%187.72.83
11/08755770715730-2.67%2,499,300102億248万+5.64%187.72.83
11/07811820736750-6.72%2,602,400104億8200万+9.81%192.842.9
11/06825863804804-0.74%4,467,200112億3670万+20%206.733.11
11/02850920801810-1.82%12,957,000113億2056万+24.42%208.273.14
11/01729842712825+17.52%15,509,500115億3020万+30.74%212.133.19
10/31703724695702+3.54%2,273,70098億1115万+14.89%180.52.72
10/30664683657678+3.67%847,50094億7572万+13.95%174.332.62
10/27659666646654+0.46%525,60091億4030万+12.76%168.162.53
10/26635672635651+4.16%1,144,00090億9837万+15.02%167.392.52
10/25672687620625-7.82%1,316,00087億3500万+13.02%160.72.42
10/24684702669678-4.37%811,50094億7572万+25.56%174.332.62
10/23677720659709+7.91%2,660,10099億898万+35.05%182.32.74
10/20677686650657-3.52%1,447,50091億8223万+29.08%168.932.54
10/19687713675681-1.45%1,077,30095億1765万+37.3%175.12.64
10/18710732681691-3.36%2,752,60096億5741万+43.66%177.672.67
10/17750764707715-1.52%2,196,40099億9284万+53.76%183.842.77
10/16713770713726+2.54%4,799,500101億4657万+61.69%186.672.81
10/13705773670708-1.67%6,847,50098億9500万+63.89%182.042.74
10/12710819710720-0.69%9,365,500100億6272万+73.08%185.132.79
10/11824900697725-3.33%19,220,000101億3260万+82.16%186.412.81
10/10700750680750+15.38%8,107,600104億8200万+96.34%192.842.9
10/06530650523650+18.18%23,563,20090億8440万+78.57%167.132.52
10/05500589486550+7.42%21,190,40076億8680万+56.7%141.422.13
10/04581589493512-12.48%9,007,80071億5571万+50.15%131.651.98
10/03535605518585+15.38%21,922,20081億7596万+75.68%150.422.26
10/02449507435507+18.74%18,837,00070億8583万+56.97%130.361.96
09/29346427342427+23.05%6,536,70059億6775万+35.56%110.51.66
09/28312359310347+11.58%3,296,20048億4967万+11.94%89.81.35
09/27309311307311+1.97%68,40043億4653万+0.65%80.481.21
09/26308309304305-0.97%49,50042億6268万-0.97%78.931.19
09/25307312307308+0.65%53,30043億460万0%79.711.2
09/22310312303306-1.61%108,80042億7665万-0.65%79.191.19
09/21312317311311+0.65%80,00043億4653万+0.97%80.481.21
09/20317318306309-2.52%159,50043億1858万+0.65%79.971.2
09/19312318306317+3.26%245,20044億3039万+3.26%82.041.24
09/153053113053070%58,30042億9063万+0.33%79.451.2
09/14315315303307-1.92%89,60042億9063万+0.33%79.451.2
09/13315316311313-0.32%94,90043億7448万+1.62%811.22
09/12310316310314+3.63%163,10043億8846万+1.29%81.261.22
09/113033163013030%168,20042億3472万-2.57%78.411.18
09/08307309297303-0.98%240,80042億3472万-3.19%78.411.18
09/07301338291306+3.73%1,127,60042億7665万-2.55%79.191.19
09/06288298285295+1.03%69,60041億2292万-6.35%76.341.15
09/05305309289292-4.58%159,20040億8099万-7.89%75.571.14
09/04313313303306-2.24%68,50042億7665万-4.38%79.191.19
09/01313317312313+0.32%52,10043億7448万-2.49%811.22
08/313173173113120%51,50043億6051万-3.11%80.741.22
08/30315318309312-1.27%97,10043億6051万-3.11%80.741.22
08/29314319314316-0.63%70,60044億1641万-2.17%81.781.23
08/28320322317318+0.95%97,00044億4436万-1.55%82.291.24
08/25314318313315+0.96%80,90044億244万-2.48%81.521.23
08/243103163103120%113,80043億6051万-3.41%80.741.22
08/23309315305312+4.7%245,40043億6051万-3.7%80.741.22
08/22298301297298+0.34%57,70041億6484万-8.02%77.121.16
08/21300303297297-1.66%57,70041億5087万-8.62%76.861.16
08/18300310296302-1.31%87,70042億2075万-7.36%78.151.18
08/17308311305306+1.32%166,70042億7665万-6.42%79.191.19
08/16294306293302+2.72%129,80042億2075万-7.65%78.151.18
08/15290299290294+0.68%151,80041億894万-10.37%76.081.15
08/14297297282292-2.01%212,40040億8099万-11.25%75.571.14
08/10309312288298-18.36%1,376,00041億6484万-9.97%77.121.16
08/09355365343365+1.11%434,50051億124万+9.94%94.461.42
08/08358361352361+2.56%551,30050億4533万+9.39%93.421.41
08/07338356338352+4.76%500,50049億1955万+7.32%91.091.37
08/04334342329336+2.75%271,00046億9593万+2.75%86.951.31
08/03339341326327-4.39%372,80045億7015万+0.31%84.621.27
08/02340347337342-1.72%265,70047億7979万+4.91%88.511.33
08/01371376336348-3.87%1,397,90048億6364万+7.08%90.061.36
07/31346362342362+7.42%1,579,40050億5931万+11.73%93.681.41
07/28332342330337+1.81%498,60047億991万+4.66%87.211.31
07/27341354328331+1.85%1,343,20046億2605万+2.8%85.661.29
07/26322325320325+0.93%98,00045億4220万+0.31%84.111.27
07/25322325319322-0.31%86,80045億27万-0.92%83.331.25
07/24322325320323-0.62%108,70045億1424万0%83.591.26
07/21321327319325+2.2%152,80045億4220万+1.25%84.111.27
07/20324324317318-1.55%66,80044億4436万-0.31%82.291.24
07/19316323316323+1.89%64,90045億1424万+1.89%83.591.26
07/183153213153170%88,30044億3039万+0.63%82.041.24
07/14319323317317-0.63%81,50044億3039万+1.28%82.041.24
07/13326326319319-2.15%128,90044億5834万+2.57%82.551.24
07/12321326318326+0.93%138,90045億5617万+5.16%84.371.27
07/113273273223230%130,30045億1424万+4.87%83.591.26
07/103253253183230%112,60045億1424万+5.56%83.591.26
07/07319323316323+0.31%95,70045億1424万+6.25%83.591.26
07/063223303193220%213,80045億27万+6.62%83.331.25
07/05316322315322+2.22%130,60045億27万+7.33%83.331.25
07/04326328312315-2.78%344,00044億244万+5.35%81.521.23
07/03323326318324+1.57%248,80045億2822万+8.72%83.851.26
06/30317326311319+0.31%348,30044億5834万+7.77%82.551.24
06/29324329312318-0.31%277,30044億4436万+7.8%82.291.24
06/28320332318319-0.31%325,20044億5834万+8.87%82.551.24
06/27328339320320+1.59%1,015,80044億7232万+9.59%82.811.25
06/26321325311315-3.67%751,00044億244万+9%81.521.23