株価チャート

2017/06/16~2017/11/09

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
11/092,4282,4782,3332,404+0.67%853,600889億4848万+10.89%33.131.73
11/082,3702,4102,3542,388+0.17%463,500883億5648万+11.17%32.911.72
11/072,3262,4102,3222,384+2.19%620,800882億848万+12.03%32.851.71
11/062,4092,4132,3152,333-1.48%458,100863億2147万+10.62%32.151.68
11/022,4352,4382,3212,368-2.27%962,400876億1647万+13.25%32.631.7
11/012,3522,4372,3282,423+4.48%1,119,500896億5148万+17.11%33.391.74
10/312,2792,3692,2712,319+2.84%867,700858億346万+13.4%31.961.67
10/302,2402,2822,2222,255+1.85%571,000834億3545万+11.3%31.081.62
10/272,2162,2272,1602,214-0.36%482,400819億1844万+10.26%30.511.59
10/262,1452,2442,1352,222+3.16%607,600822億1444万+11.43%30.621.6
10/252,1702,1732,1282,154-0.65%442,900796億9843万+8.73%29.691.55
10/242,1512,1682,1072,168-0.14%419,000802億1643万+9.99%29.881.56
10/232,1692,1832,1442,171+1.88%392,600783億8656万+10.94%29.21.52
10/202,1802,1812,1312,131-3.62%735,400769億4231万+9.9%28.661.5
10/192,1992,3302,1902,211+1.14%2,074,900798億3081万+15.16%29.731.55
10/182,2002,2542,1532,186-0.18%1,004,700789億2815万+15.23%29.41.53
10/172,1602,2012,1362,190+1.72%988,300790億7258万+16.92%29.451.54
10/162,1452,1892,1112,153-0.78%1,326,100777億3665万+16.5%28.951.51
10/132,0752,1762,0512,170+5.34%2,371,600783億5045万+18.9%29.181.52
10/121,9612,0731,9612,060+11.35%2,279,600743億7877万+14.32%27.71.45
10/111,8711,8751,8351,850-1.07%373,300667億9647万+3.7%24.881.3
10/101,8901,8971,8601,870-0.37%373,500675億1859万+5.17%25.151.31
10/061,8741,8881,8661,877+0.16%345,400677億7134万+5.99%25.241.32
10/051,8311,8991,8301,874+2.18%473,900676億6302万+6.18%25.21.32
10/041,8631,8641,8271,834-2.71%544,100662億1877万+4.44%24.661.29
10/031,9191,9191,8711,885-1.21%428,600680億6019万+7.78%25.351.32
10/021,9101,9271,8931,908+0.58%468,600688億9063万+9.66%25.661.34
09/291,8991,9391,8781,897+0.8%780,800701億8938万+9.65%26.141.36
09/281,8501,8881,8291,882+3.24%665,900696億3438万+9.48%25.941.35
09/271,8181,8251,7931,823+0.66%537,900674億5136万+6.61%25.121.31
09/261,8281,8281,7911,811-2.11%361,900670億736万+6.34%24.961.3
09/251,8301,8691,8121,850+2.1%510,400684億5037万+9.21%25.51.33
09/221,8331,8491,7881,812-2.53%765,700670億4436万+7.22%24.971.3
09/211,9001,9061,8461,859-2.72%822,600634億7444万+10.39%23.631.23
09/201,8661,9191,8651,911+1.06%797,700652億4995万+14.09%24.291.27
09/191,8801,9191,8301,891+3.9%1,744,500645億6706万+13.78%24.041.25
09/151,7101,8271,7081,820+5.39%1,832,700621億4281万+10.57%23.141.21
09/141,6511,7321,6501,727+4.54%1,396,700589億6738万+5.76%21.961.15
09/131,6501,6711,6351,652+1.35%574,100564億655万+1.79%211.1
09/121,6101,6401,5811,630+2.71%621,800556億5537万+0.8%20.721.08
09/111,5801,5971,5651,587+1.99%483,100541億8716万-1.49%20.181.05
09/081,5841,5981,5451,556-1.64%377,500531億2868万-3.11%19.781.03
09/071,6231,6421,5651,582-1.43%755,300540億1644万-1.43%20.111.05
09/061,5991,6321,5721,605+0.25%644,800548億176万+0.06%20.41.07
09/051,6901,7001,5921,601-6.21%985,300546億6518万-0.06%20.351.06
09/041,6931,7141,6871,707+0.06%557,600582億8449万+6.49%21.71.13
09/011,7201,7271,6711,706-0.18%875,700582億5034万+6.63%21.691.13
08/311,6651,7161,6601,709+3.14%1,127,400583億5278万+6.88%21.731.13
08/301,6751,6861,6401,657+0.12%609,500565億7727万+3.89%21.071.1
08/291,6421,6671,6371,655-0.12%450,000565億898万+3.83%21.041.1
08/281,6581,6721,6481,657+0.06%532,600565億7727万+4.15%21.071.1
08/251,6451,6561,6381,656+1.53%432,100565億4312万+4.35%21.051.1
08/241,6401,6471,6291,631-1.15%514,000556億8951万+3.03%20.731.08
08/231,6691,6701,6291,650+0.18%523,600563億3826万+4.5%20.981.09
08/221,6201,6591,6091,647+2.81%794,700562億3583万+4.7%20.941.09
08/211,7021,7061,5901,602-7.4%1,582,800515億334万+2.17%19.181
08/181,6391,7301,6181,730+3.22%1,647,600556億1846万+10.61%20.711.08
08/171,6081,6901,6051,676+3.58%1,641,500538億8239万+7.71%20.061.05
08/161,6111,6211,5901,618+1.25%1,236,200520億1773万+4.39%19.371.01
08/151,5601,5981,5591,598+6.89%1,752,500513億7474万+3.36%19.131
08/141,4581,4991,4301,495+0.61%537,700480億6335万-3.11%17.90.93
08/101,4941,5121,4791,486+0.47%446,400477億7401万-3.69%17.790.93
08/091,5231,5251,4661,479-2.05%647,500475億4896万-4.15%17.70.92
08/081,4831,5201,4821,510+2.51%449,600485億4559万-1.95%18.070.94
08/071,5051,5051,4621,473-0.14%451,300473億5606万-4.16%17.630.92
08/041,5011,5021,4161,475-2.38%754,400474億2036万-3.97%17.660.92
08/031,5801,5801,5041,511-3.45%703,500485億7774万-1.63%18.090.94
08/021,5751,5871,5481,565+0.84%427,700503億1381万+1.95%18.730.98
08/011,6501,6501,5441,552-5.37%885,100498億9587万+1.17%18.580.97
07/311,6541,6571,6071,640+1.17%854,200527億2501万+6.91%19.631.02
07/281,6581,6591,6051,621-3.45%1,011,700521億1418万+5.95%19.41.01
07/271,6471,6861,6341,679+3.45%1,331,500539億7884万+9.88%20.11.05
07/261,6381,6461,5821,623-0.37%1,414,900521億7847万+6.57%19.431.01
07/251,6001,6301,5871,629+3.49%1,726,200523億7137万+7.1%19.51.02
07/241,5601,5751,5281,574+0.9%302,600506億315万+3.69%18.840.98
07/211,5511,5691,5371,560+0.13%357,500490億3345万+2.97%18.260.95
07/201,5241,5621,5181,558+2.97%414,500489億7059万+2.97%18.230.95
07/191,5161,5191,4951,513+0.07%216,400475億5616万+0.13%17.710.92
07/181,5261,5291,5021,512-0.72%209,800475億2473万-0.07%17.690.92
07/141,5141,5291,5051,523+0.79%290,800478億7048万+0.46%17.820.93
07/131,5211,5301,5011,511-0.33%221,100474億9330万-0.53%17.680.92
07/121,5301,5321,5031,516-0.66%171,500476億5046万-0.46%17.740.93
07/111,5201,5351,5091,526+0.26%193,100479億6477万+0.07%17.860.93
07/101,5421,5491,5011,522-0.13%435,900478億3905万-0.26%17.810.93
07/071,4951,5381,4911,524+1.74%459,900479億191万-0.33%17.840.93
07/061,5401,5461,4881,498+1.15%755,800470億8468万-2.09%17.530.92
07/051,4301,4871,4111,481+5.41%937,100465億5035万-3.46%17.330.9
07/041,4301,4361,3951,405-1.95%609,500441億6154万-8.65%16.440.86
07/031,4501,4581,4261,433-1.38%280,200450億4162万-7.31%16.770.88
06/301,4501,4591,4141,453-2.02%475,900467億1308万-6.38%17.390.91
06/291,4901,4921,4611,483+0.68%481,100476億7756万-4.81%17.750.93
06/281,5261,5281,4731,473-4.35%445,300473億5606万-5.76%17.630.92
06/271,5531,5601,5251,540-0.96%339,000495億1007万-1.79%18.430.96
06/261,5311,5681,5211,555+0.65%438,400499億9232万-0.89%18.610.97
06/231,5811,5841,5251,545-1.47%492,000496億7082万-1.59%18.490.97
06/221,5411,5841,5401,568+1.82%554,300504億1026万-0.32%18.770.98
06/211,5621,5801,5341,540-2.78%372,900476億4714万-2.1%17.740.93
06/201,5581,5851,5421,584+2.79%607,500490億848万+0.51%18.250.95
06/191,5211,5441,5081,541+1.52%306,200476億7808万-2.16%17.750.93
06/161,5201,5411,5041,518+1%524,000469億6646万-3.37%17.480.91