株価チャート

2017/06/01～2017/10/24

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
10/24898928890924+1.65%277,600138億1380万-0.65%12.570.69
10/23890918875909+3.3%366,300135億8955万-1.73%12.370.68
10/20865886854880+1.97%295,200131億5600万-4.03%11.980.66
10/19910914861863-5.16%666,900129億185万-5.06%11.740.65
10/18935954902910-3.09%529,400136億450万+0.89%12.380.68
10/17911943911939+3.99%380,200140億3805万+5.15%12.780.7
10/16903928891903-0.22%407,200134億9985万+2.38%12.290.68
10/13918931901905-1.95%379,500135億2975万+3.67%12.320.68
10/12965965916923-2.94%611,300137億9885万+6.95%12.560.69
10/111,0141,018951951-6.76%793,800142億1745万+11.75%12.940.71
10/109711,0209531,020+5.59%690,200152億4900万+21.28%13.880.77
10/06950985932966+0.31%486,600144億4170万+16.39%13.150.72
10/05954985934963+1.48%640,900143億9685万+17.44%13.10.72
10/04998998940949-4.91%708,100141億8755万+17.16%12.910.71
10/031,0101,015960998+0.1%666,500149億2010万+24.75%13.580.75
10/021,0531,075991997-3.2%1,101,200149億515万+26.52%13.570.75
09/299951,0419901,030+2.39%1,070,500153億9850万+33.42%14.020.77
09/289641,0119631,006+5.89%1,503,800150億3970万+33.6%13.690.75
09/27913969882950+4.4%999,600142億250万+29.25%12.930.71
09/26898942894910-0.33%803,700136億450万+26.56%12.380.68
09/25856955856913+6.41%1,457,400136億4935万+29.69%12.420.69
09/22880885814858-1.38%903,900128億2710万+24.53%11.680.64
09/21875934852870-0.46%1,866,800130億650万+28.7%11.840.65
09/20829875816874+2.7%1,169,400130億6630万+31.83%11.890.66
09/19827866806851+6.78%2,052,500127億2245万+31.12%11.580.64
09/15733797730797+14.35%868,500119億1515万+25.31%10.850.6
09/14692725689697+0.72%317,900104億2015万+11.34%9.490.52
09/13695695675692+0.29%125,000103億4540万+11.79%9.420.52
09/12695695678690+0.73%130,700103億1550万+12.56%9.390.52
09/11667689667685+3.47%117,700102億4075万+12.85%9.320.51
09/08652664648662+0.61%92,10098億9690万+9.97%9.010.5
09/07660684650658+0.46%394,70098億3710万+10.22%8.950.49
09/06627663621655+3.48%262,40097億9225万+10.64%8.910.49
09/05701713620633-10.59%864,00094億6335万+7.47%8.610.47
09/04721729699708-4.97%409,100105億8460万+20.82%9.630.53
09/01704750696745+5.97%1,056,900111億3775万+28.45%10.140.56
08/31729745703703-0.99%607,700105億985万+22.9%9.570.53
08/30701730691710-0.56%693,800106億1450万+25.66%9.660.53
08/29694740667714+2.88%2,128,300106億7430万+27.96%9.720.54
08/28694694694694+16.84%74,000103億7530万+25.95%9.440.52
08/25564599564594+5.51%134,10088億8030万+9.19%8.080.45
08/24555565549563+2.36%60,80084億1685万+4.26%7.660.42
08/23557562549550-0.36%50,80082億2250万+2.23%7.480.41
08/22544555543552+1.66%47,00082億5240万+2.79%7.510.41
08/21534543532543+2.07%30,60081億1785万+1.5%7.390.41
08/18531537527532-0.56%18,10079億5340万-0.37%7.240.4
08/17530539530535+0.94%11,30079億9825万+0.38%7.280.4
08/16537544529530-0.75%49,40079億2350万-0.38%7.210.4
08/15535543534534-0.37%19,90079億8330万+0.56%7.270.4
08/14530544530536+1.13%19,60080億1320万+1.13%7.290.4
08/10532534530530-0.38%9,00079億2350万+0.19%7.210.4
08/09539548531532-1.3%28,80079億5340万+0.76%7.240.4
08/08548548535539-1.64%18,30080億5805万+2.28%7.330.4
08/07537553537548+1.48%25,80081億9260万+4.38%7.460.41
08/04550555533540-0.74%21,60080億7300万+3.25%7.350.41
08/03556556538544-0.73%33,70081億3280万+4.21%7.40.41
08/02553556544548-1.97%29,70081億9260万+5.18%7.460.41
08/01560562546559-1.41%52,40083億5705万+7.71%7.610.42
07/315515685385670%170,50084億7665万+9.67%7.720.43
07/28550570549567+4.23%195,60084億7665万+10.31%7.720.43
07/27526544525544+3.62%72,40081億3280万+6.25%7.40.41
07/26525528522525-0.57%18,10078億4875万+2.74%7.140.39
07/25530535525528-1.12%37,50078億9360万+3.53%7.190.4
07/24524540520534+3.29%109,30079億8330万+4.91%7.270.4
07/21511517509517+1.17%137,30077億2915万+1.77%7.040.39
07/205135135105110%14,40076億3945万+0.79%6.950.38
07/195135135085110%5,70076億3945万+0.79%6.950.38
07/18509513507511+0.39%11,80076億3945万+0.79%6.950.38
07/14510512505509-0.2%4,90076億955万+0.39%6.930.38
07/135105115085100%6,50076億2450万+0.79%6.940.38
07/12512512510510-0.39%7,30076億2450万+0.79%6.940.38
07/11510512505512+0.59%24,90076億5440万+1.19%6.970.38
07/10508510507509+0.2%9,20076億955万+0.79%6.930.38
07/07506509504508+0.79%7,60075億9460万+0.59%6.910.38
07/06508509504504-0.4%11,70075億3480万-0.2%6.860.38
07/05502506502506+0.8%11,60075億6470万+0.2%6.890.38
07/04506507502502-0.59%12,40075億490万-0.59%6.830.38
07/03504505503505-0.2%11,90075億4975万0%6.870.38
06/305025065025060%5,50075億6470万+0.2%6.890.38
06/29505508502506+0.2%15,40075億6470万+0.4%6.890.38
06/28507508505505-0.39%7,30075億4975万+0.2%6.870.38
06/27508510507507-0.2%13,50075億7965万+0.6%6.90.38
06/26506509503508+0.4%22,00075億9460万+0.79%6.910.38
06/23508509506506+0.2%8,20075億6470万+0.4%6.890.38
06/22510510505505-0.59%9,80075億4975万+0.2%6.870.38
06/21508508506508+0.4%11,00075億9460万+0.79%6.910.38
06/20507507503506+0.6%11,40075億6470万+0.6%6.890.38
06/195035075005030%17,50075億1985万0%6.850.38
06/16502508502503-0.2%13,00075億1985万0%6.850.38
06/15505509503504-0.59%18,10075億3480万0%6.860.38
06/14508508504507-0.2%2,90075億7965万+0.6%6.90.38
06/135075095045080%14,30075億9460万+0.79%6.910.38
06/12503508501508+1.4%17,10075億9460万+0.79%6.910.38
06/095015035005010%9,60074億8995万-0.6%6.820.38
06/08505508501501+0.2%16,30074億8995万-0.6%6.820.38
06/07501502496500-0.2%10,00074億7500万-0.6%6.80.38
06/06504506500501-2.15%12,60074億8995万-0.6%6.820.38
06/05505513501512+1.39%20,70076億5440万+1.79%6.970.38
06/02498505498505+0.2%25,20075億4975万+0.4%6.870.38
06/01500504497504+0.8%12,60075億3480万+0.4%6.860.38