株価チャート

2017/07/06～2017/11/30

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
11/30612616603610-0.49%104,10040億1258万-9.36%-0.67
11/29619619603613+0.33%127,30040億3231万-9.32%-0.68
11/28612621602611+0.49%171,00040億1915万-9.88%-0.67
11/27583627583608-10.98%689,30039億9942万-10.59%-0.67
11/24690691673683-1.3%101,50044億9277万+0.15%-0.75
11/22695699691692+0.14%60,20045億5197万+1.62%-0.76
11/21691699686691+1.47%89,10045億4539万+1.62%-0.76
11/20691697681681-0.73%49,60044億7961万+0.15%-0.75
11/17690695685686+0.29%29,60045億1250万+0.73%-0.76
11/16680684676684+1.33%29,20044億9935万+0.15%-0.75
11/15666688660675+0.9%111,60044億4015万-1.32%-0.74
11/14675676661669-1.33%82,80044億68万-2.48%-0.74
11/13708708676678-2.87%80,70044億5988万-1.45%-0.75
11/10697710691698-0.99%66,00045億9144万+1.16%-0.77
11/09731734680705-5.87%396,70046億3749万+1.88%-0.78
11/08702765684749+7.15%1,104,90049億2692万+8.08%-0.82
11/07674737661699+5.75%927,90045億9802万+0.87%-0.77
11/06662668659661-0.9%50,00043億4805万-5.03%-0.73
11/02674677661667-1.19%88,30043億8752万-4.71%-0.73
11/01681687671675-0.59%91,00044億4015万-3.98%-0.74
10/31673683670679-0.29%47,10044億6646万-3.69%-0.75
10/30687693675681-0.29%85,10044億7961万-3.81%-0.75
10/27685690680683+0.15%48,00044億9277万-4.07%-0.75
10/26668685665682+1.49%40,70044億8619万-5.15%-0.75
10/25676686671672-0.44%64,00044億2041万-7.57%-0.74
10/24665678660675+1.81%60,20044億4015万-8.29%-0.74
10/23660675657663+0.61%96,20043億6121万-10.77%-0.73
10/20664664655659-0.75%50,90043億3490万-12.02%-0.73
10/19660676658664+0.91%82,00043億6779万-12.29%-0.73
10/18679679656658-2.08%88,30043億2832万-14.1%-0.72
10/17693693669672-3.31%149,80044億2041万-12.95%-0.74
10/16700700693695-1.42%76,80045億7171万-10.55%-0.77
10/13714720705705-2.08%38,80046億3749万-9.85%-0.78
10/12700728698720+1.41%95,20047億3616万-8.4%-0.79
10/11722722698710-1.53%112,90046億7038万-10.13%-0.78
10/10728734716721-0.96%51,50047億4273万-9.31%-0.79
10/067297407227280%52,90047億8878万-9.23%-0.8
10/05740741728728-1.75%54,10047億8878万-9.9%-0.8
10/04750754738741-0.8%54,40048億7429万-8.97%-0.82
10/03755756745747-0.4%60,30049億1376万-8.9%-0.82
10/02760760747750-0.53%86,80049億3350万-9.09%-0.83
09/29762764753754-1.05%53,30049億5981万-9.27%-0.83
09/28743765741762+2.56%53,90050億1243万-8.96%-0.84
09/27749749739743+0.13%46,90048億8745万-11.65%-0.82
09/26750753738742-0.8%47,30048億8087万-12.29%-0.82
09/25763769735748-3.11%178,30049億2034万-11.9%-0.82
09/22771796756772-11.87%413,50050億7821万-9.5%-0.85
09/218898908568760%79,60057億6232万+2.34%-0.96
09/20894898868876-2.12%56,40057億6232万+2.58%-0.96
09/19859909851895+6.04%99,10058億8731万+5.05%-0.99
09/15814849813844+2.8%35,00055億5183万-0.47%-0.93
09/14855859820821-4.42%45,30054億53万-3.07%-0.9
09/13873875851859-2.05%53,20056億5050万+1.42%-0.95
09/12831882817877+7.87%83,30057億6890万+3.79%-0.97
09/11815828800813+1.63%30,60053億4791万-3.56%-0.9
09/08813830800800-2.79%41,50052億6240万-5.1%-0.88
09/07816830813823+2.24%20,40054億1369万-2.37%-0.91
09/06785818770805-0.25%43,30052億9529万-4.51%-0.89
09/05844850806807-5.06%73,80053億844万-4.27%-0.89
09/04875878846850-3.85%58,80055億9130万+0.59%-0.94
09/01880890870884+0.57%41,70058億1495万+4.62%-0.97
08/31885900873879-0.68%47,70057億8206万+4.15%-0.97
08/30880885872885+0.91%24,90058億2153万+4.86%-0.97
08/29863882863877-1.24%44,70057億6890万+3.91%-0.97
08/28889909880888-0.22%75,00058億4126万+5.46%-0.98
08/25900915884890-1%118,00058億5442万+6.08%-0.98
08/24867907865899+3.81%178,50059億1362万+7.41%-0.99
08/23871873851866-1.03%64,00056億9654万+3.96%-0.95
08/22826876825875+6.19%141,00057億5575万+5.29%-0.96
08/21835835820824-1.08%14,70054億2027万-0.48%-0.91
08/18821837817833-1.07%36,40054億7947万+0.73%-0.92
08/17839843830842+1.45%44,10055億3867万+1.94%-0.93
08/16812832810830+0.36%40,60054億5974万+0.73%-0.91
08/15806828806827+2.35%16,40054億4000万+0.36%-0.91
08/14800815776808-0.86%36,30053億1502万-1.82%-0.89
08/10807819801815+0.49%24,60053億6107万-0.85%-0.9
08/09816820802811-1.7%22,30053億3475万-1.1%-0.89
08/08821832814825+0.98%29,40054億2685万+0.61%-0.91
08/07821821809817+1.36%16,40053億7422万-0.24%-0.9
08/04803811800806+0.12%13,50053億186万-1.35%-0.89
08/03820830803805-2.42%27,60052億9529万-1.35%-0.89
08/02805829805825+1.85%26,20054億2685万+1.23%-0.91
08/01855855791810-5.48%93,70053億2818万-0.37%-0.89
07/31852858845857+0.71%44,80056億3734万+5.41%-0.94
07/28862863835851-1.73%132,10055億9787万+4.93%-0.94
07/27873890862866-0.69%217,30056億9654万+6.39%-0.95
07/26871875855872-0.8%130,60057億3601万+6.86%-0.96
07/25835879830879+6.16%189,20057億8206万+7.33%-0.97
07/24832833820828+0.49%66,20054億4658万+0.85%-0.91
07/21827833822824-0.72%54,20054億2027万+0.24%-0.91
07/20811836806830+3.11%152,70054億5974万+0.97%-0.91
07/19802810798805+0.37%31,50052億9529万-2.31%-0.89
07/18810827802802-0.62%57,00052億7555万-2.91%-0.88
07/14794809790807+2.15%51,30053億844万-2.3%-0.89
07/13807810788790-1.99%70,20051億9662万-4.47%-0.87
07/12811814804806+0.25%36,10053億186万-2.66%-0.89
07/11820828803804-2.9%108,40052億8871万-3.13%-0.89
07/10812836800828+4.02%266,80054億4658万-0.48%-0.91
07/07779796775796+1.79%33,30052億3608万-4.56%-0.88
07/06788796780782-0.26%46,10051億4399万-7.13%-0.86