株価チャート

2017/06/23～2017/11/16

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
11/161,6861,7491,6721,746+3.31%55,600110億5218万-12%13.331.34
11/151,7861,7991,6501,690-7.4%137,400106億9770万-15.84%12.91.3
11/141,8491,8561,8121,825-2.61%47,700115億5225万-9.97%13.941.41
11/131,8501,8991,8131,874+3.82%78,900118億6242万-8.14%14.311.44
11/101,7951,8351,7931,805-2.96%55,400114億2565万-11.95%13.781.39
11/091,8801,9451,7751,860-1.27%172,200117億7380万-9.93%14.21.43
11/081,7801,8981,7801,884+6.14%151,600119億2572万-9.73%14.391.45
11/071,7511,8031,7271,775+1.14%96,900112億3575万-15.88%13.551.37
11/061,8801,8881,7511,755-6.15%122,000111億915万-17.68%13.41.35
11/021,9071,9151,8501,870-1.58%106,700118億3710万-13.47%14.281.44
11/011,9101,9451,8911,900-0.52%76,800120億2700万-13.08%14.511.46
10/311,9211,9501,8851,910-2.3%125,400120億9030万-13.46%14.581.47
10/301,9372,0001,9141,955-2.35%234,100123億7515万-11.7%14.931.51
10/271,8852,1151,8582,002+8.16%926,700126億7266万-9.58%15.291.54
10/261,9061,9651,8511,851-2.17%207,000117億1683万-16.36%14.131.43
10/252,0072,0161,8731,892-7.62%382,800119億7636万-14.08%14.451.46
10/242,1732,1842,0102,048-5.84%291,600129億6384万-6.4%15.641.58
10/232,1852,2102,1652,175+0.46%141,700137億6775万+0.46%16.611.67
10/202,3322,3322,1582,165-10.43%816,200137億445万+1.55%16.531.67
10/192,3122,4172,2832,417+6.71%667,700152億9961万+14.93%18.461.86
10/182,2372,2942,1982,265+2.3%212,900143億3745万+9.74%17.31.74
10/172,2702,2822,1772,214-1.16%143,900140億1462万+9.01%16.911.7
10/162,2472,3112,2012,240+1.22%164,100141億7920万+12.22%17.11.72
10/132,2372,2652,1612,213-2.51%163,800140億829万+12.79%16.91.7
10/122,3002,4072,2302,270-2.91%395,900143億6910万+18.17%17.331.75
10/112,1852,3532,1242,338+7.84%659,900147億9954万+24.63%17.851.8
10/102,1922,2352,0852,168+0.32%293,900137億2344万+18.28%16.551.67
10/062,1102,1952,0572,161+2.56%314,100136億7913万+20.06%16.51.66
10/052,1712,2952,1072,107-3.92%395,400133億3731万+19.24%16.091.62
10/042,3372,3552,1712,193-8.93%528,500138億8169万+26.25%16.751.69
10/032,4902,5502,3782,408-2.47%358,800152億4264万+41.07%18.391.85
10/022,3102,5162,3102,469+6.61%516,100156億2877万+48.29%18.851.9
09/292,4042,4332,3022,316-6.23%735,100146億6028万+42.79%17.681.78
09/282,5002,7162,4302,470-1.44%1,778,400156億3510万+55.84%18.861.9
09/272,4342,6002,4062,506+3.21%2,464,800158億6298万+61.99%19.141.93
09/262,0502,5142,0192,428+16.45%2,754,900153億6924万+60.37%18.541.87
09/252,3002,3502,0852,085+6.92%2,488,700131億9805万+40.69%15.921.61
09/221,9002,0821,6721,950-1.47%3,410,500123億4350万+34.3%14.891.5
09/211,7201,9791,7111,979+25.33%1,187,400125億2707万+39.76%15.111.52
09/201,5381,6001,5101,579+3.54%588,10099億9507万+15.09%12.061.22
09/191,5201,5381,4471,525+3.25%440,90096億5325万+13.3%11.641.17
09/151,5001,5501,3991,477+9.25%901,90093億4941万+12.15%11.281.14
09/141,4051,4211,3321,352-5.72%265,10085億5816万+4.81%10.321.04
09/131,5101,5881,4271,434-1.1%436,20090億7722万+13.18%10.951.1
09/121,4701,5161,4121,450-0.34%505,80091億7850万+16.84%11.071.12
09/111,3261,4801,3261,455+9.73%695,00092億1015万+19.75%11.111.12
09/081,4001,4341,2951,326-3.91%349,00083億9358万+11.71%10.131.02
09/071,3091,4501,2721,380+14.81%1,004,80087億3540万+18.56%10.541.06
09/061,1351,2271,1081,202+4.52%197,50076億866万+5.53%9.180.93
09/051,2781,2881,1491,150-8.87%222,40072億7950万+2.5%8.780.89
09/041,3201,3201,2211,262-6.31%188,00079億8846万+14.1%9.640.97
09/011,3921,4871,3341,347+0.75%501,30085億2651万+24.03%10.291.04
08/311,3511,3931,3341,337-1.04%123,10084億6321万+25.89%10.211.03
08/301,4311,4431,3491,351-5.59%239,60085億5183万+30.03%10.321.04
08/291,3441,4701,3101,431+4.45%245,30090億5823万+40.85%10.931.1
08/281,3721,4021,3601,370-0.87%153,00086億7210万+38.52%10.461.05
08/251,4191,5111,3511,382-1.92%788,00087億4806万+43.21%10.551.06
08/241,4381,4741,3931,409-5.94%866,50089億1897万+49.89%10.761.08
08/231,7021,7181,4921,498-10.78%2,314,70094億8234万+63.89%11.441.15
08/221,7201,9891,5611,679+2.38%6,094,500106億2807万+89.72%12.821.29
08/211,6401,6401,6401,640+22.39%106,700103億8120万+93.4%12.521.26
08/181,2501,3401,2041,340+28.85%1,861,40084億8220万+65.02%10.231.03
08/179031,0409031,040+16.85%384,50065億8320万+31.98%7.940.8
08/16900900870890-2.31%85,10056億3370万+14.54%6.80.69
08/15817965817911+11.78%322,10057億6663万+18.16%6.960.7
08/14784844784815+3.56%42,70051億5895万+6.54%6.220.63
08/10793793784787-0.76%20,70049億8171万+3.28%6.010.61
08/09794799783793+0.13%47,90050億1969万+4.34%6.060.61
08/08794795785792+1.02%25,20050億1336万+4.49%6.050.61
08/07775870774784+3.16%106,50049億6272万+3.7%5.990.6
08/04757760757760+0.66%5,10048億1080万+0.8%5.80.59
08/03761761751755-0.79%4,50047億7915万+0.27%5.770.58
08/02760764747761+0.13%27,40048億1713万+1.06%5.810.59
08/01755763752760+0.8%21,50048億1080万+1.06%5.80.59
07/31762764754754-0.92%14,00047億7282万+0.4%5.760.58
07/28756763752761+1.2%28,60048億1713万+1.47%5.810.59
07/27762789750752-1.31%63,40047億6016万+0.4%5.740.58
07/26767778761762-0.65%30,20048億2346万+1.74%5.820.59
07/25768768763767+0.52%2,30048億5511万+2.54%5.860.59
07/24760769759763+0.13%10,60048億2979万+2.14%5.830.59
07/21758765758762-0.26%4,60048億2346万+2.14%5.820.59
07/20766778757764-0.26%18,30048億3612万+2.41%5.830.59
07/19762802752766+1.06%34,10048億4878万+2.82%5.850.59
07/18758763755758+0.93%21,80047億9814万+1.88%5.790.58
07/14760760750751-0.4%4,40047億5383万+0.94%5.730.58
07/13750754747754+1.07%7,70047億7282万+1.34%5.760.58
07/12749750746746-0.4%30047億2218万+0.27%5.70.57
07/117487497487490%20047億4117万+0.81%5.720.58
07/107517517457490%12,30047億4117万+0.81%5.720.58
07/07750761743749+0.94%9,80047億4117万+0.81%5.720.58
07/06749750742742+0.27%3,00046億9686万-0.13%5.670.57
07/05742742740740-0.27%2,20046億8420万-0.4%5.650.57
07/04750750742742-0.8%2,10046億9686万-0.13%5.670.57
07/03749750745748+1.08%8,80047億3484万+0.67%5.710.58
06/30740741732740-0.27%2,20046億8420万-0.4%5.650.57
06/29750752741742+0.54%23,70046億9686万-0.27%5.670.57
06/287397447327380%3,50046億7154万-0.67%5.640.57
06/27734742730738-0.27%8,20046億7154万-0.81%5.640.57
06/26732740732740+0.54%2,10046億8420万-0.4%5.650.57
06/23740740731736-0.27%7,70046億5888万-0.94%5.620.57