株価チャート

2017/07/11～2017/12/07

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
12/072,8483,0002,8042,938+4.97%8,800159億8732万+29.54%11.730.95
12/062,8492,9502,7862,799+0.54%27,300152億3094万+25.57%11.180.9
12/052,6002,7882,5772,784+3.69%18,200151億4932万+26.72%11.120.9
12/042,5382,7202,5382,685+6.13%32,900146億1061万+23.96%10.720.86
12/012,4932,5512,4502,530+4.16%9,900137億6716万+18.33%10.10.81
11/302,5012,5012,4012,429-4.14%17,100132億1756万+14.85%9.70.78
11/292,4002,6382,4002,534+11.38%42,200137億8893万+20.78%10.120.82
11/282,3222,3222,2572,275-1.3%4,500123億7956万+9.59%9.080.73
11/272,3582,3582,3002,305+0.39%5,600125億4281万+11.62%9.20.74
11/242,3302,3602,2572,296+0.7%14,100124億9384万+11.89%9.170.74
11/222,2142,2902,2142,280+2.98%18,000124億677万+11.76%9.10.73
11/212,1502,2322,1492,214+2.98%14,600120億4763万+9.12%8.840.71
11/202,1182,1602,1122,150+2.53%17,900116億9937万+6.49%8.580.69
11/172,0562,0972,0402,097+1.4%3,400114億1096万+4.17%8.370.68
11/162,0772,1002,0682,068-0.43%11,400112億5316万+2.99%8.260.67
11/152,1542,1542,0772,077-3.13%9,000113億213万+3.54%8.290.67
11/142,1592,1602,1352,144+0.42%14,400116億6672万+7.15%8.560.69
11/132,0302,1422,0242,135+5.59%41,300116億1774万+7.07%8.520.69
11/101,9952,0221,9952,022+1.81%4,000110億285万+1.71%8.070.65
11/091,9851,9951,9851,986+1.02%1,300108億695万-0.05%7.930.64
11/081,9991,9991,9601,966-0.71%7,200106億9812万-1.06%7.850.63
11/071,9811,9901,9771,980-1%6,400107億7430万-0.35%7.910.64
11/062,0002,0302,0002,000+0.5%3,200108億8313万+0.65%7.990.64
11/022,0102,0101,9901,990-1%3,800108億2872万+0.25%7.950.64
11/011,9812,0101,9812,010+1.52%6,400109億3755万+1.31%8.030.65
10/311,9991,9991,9801,980-0.95%400107億7430万-0.1%7.910.64
10/301,9991,9991,9991,9990%700108億7769万+0.91%7.980.64
10/271,9841,9991,9841,999+1.06%300108億7769万+0.91%7.980.64
10/261,9751,9781,9751,978+0.41%200107億6342万-0.1%7.90.64
10/251,9711,9711,8811,970-0.71%3,400107億1988万-0.56%7.870.63
10/241,9901,9901,9841,984-0.3%700107億9607万+0.1%7.920.64
10/232,0192,0191,9741,990-1.14%1,000108億2872万+0.4%7.950.64
10/202,0102,0141,9642,013+2.18%1,100109億5387万+1.56%8.040.65
10/191,9881,9881,9701,970-1.45%600107億1988万-0.4%7.870.63
10/171,9991,9991,9991,9990%300108億7769万+1.22%7.980.64
10/161,9901,9991,9901,999+1.63%500108億7769万+1.42%7.980.64
10/132,0012,0011,9671,967-1.16%2,700107億356万0%7.850.63
10/121,9901,9901,9901,990+0.45%1,000108億2872万+1.32%7.950.64
10/111,9871,9881,9811,981-1.59%500107億7974万+1.02%7.910.64
10/101,9702,0131,9682,013+2.7%1,700109億5387万+2.86%8.040.65
10/061,9701,9701,9601,960-0.56%1,100106億6547万+0.41%7.830.63
10/051,9711,9711,9711,971-0.71%100107億2533万+1.08%7.870.63
10/041,9851,9851,9851,9850%200108億151万+1.9%7.930.64
10/031,9851,9851,9851,985-0.5%300108億151万+2.06%7.930.64
10/021,9611,9951,9611,995+2.05%600108億5592万+2.73%7.970.64
09/291,9902,0001,9551,955-1.51%6,600106億3826万+0.83%7.80.63
09/281,9701,9851,9651,985+1.53%1,100108億151万+2.43%7.920.64
09/271,9731,9731,9551,955-1.01%1,100106億3826万+1.03%7.80.63
09/261,9701,9751,9701,975+0.71%1,800107億4709万+2.17%7.880.64
09/251,9561,9701,9561,961+0.26%600106億7091万+1.61%7.830.63
09/221,9871,9901,9541,956-1.76%600106億4370万+1.4%7.810.63
09/211,9901,9911,9901,991+0.5%2,200108億3416万+3.16%7.950.64
09/201,9811,9811,9811,981-0.7%300107億7974万+2.64%7.910.64
09/191,9852,0001,9851,995+0.5%3,400108億5592万+3.42%7.960.64
09/151,9801,9851,9571,985-0.15%2,200108億151万+3.12%7.920.64
09/141,9901,9901,9851,988-0.1%1,400108億1783万+3.38%7.930.64
09/131,9272,0391,9271,990+3.7%4,000108億2872万+3.7%7.940.64
09/121,9111,9201,9111,919+0.95%1,500104億4236万+0.16%7.660.62
09/111,8981,9091,8981,901+0.16%500103億4442万-0.73%7.590.61
09/081,8931,8981,8931,898+0.26%1,100103億2809万-0.94%7.580.61
09/071,8931,8931,8931,8930%100103億88万-1.3%7.560.61
09/061,8831,8931,8631,893-0.63%4,600103億88万-1.3%7.560.61
09/051,9131,9131,8711,905+0.53%3,800103億6618万-0.73%7.60.61
09/041,8971,9051,8951,8950%600103億1177万-1.4%7.560.61
09/011,9001,9001,8911,895-0.26%1,700103億1177万-1.51%7.560.61
08/311,9151,9151,8901,900-0.78%1,300103億3897万-1.35%7.580.61
08/301,9051,9161,9001,915-0.1%2,100104億2060万-0.67%7.640.62
08/291,9131,9171,8911,917+0.16%2,600104億3148万-0.62%7.650.62
08/281,9211,9211,9001,914-0.26%1,000104億1516万-0.93%7.640.62
08/251,9191,9191,9181,919+0.05%1,000104億4236万-0.83%7.660.62
08/241,9251,9251,8911,918-0.47%600104億3692万-1.08%7.660.62
08/231,9051,9271,9001,927+1.47%3,700104億8590万-0.77%7.690.62
08/221,9071,9071,8761,899-0.42%1,400103億3353万-2.31%7.580.61
08/211,9321,9331,8921,907-1.19%4,000103億7707万-2%7.610.61
08/181,9601,9601,9261,930-2.62%600105億222万-0.87%7.70.62
08/162,0132,0131,9751,982-0.6%4,400107億8518万+1.85%7.910.64
08/151,9601,9941,9601,994+2.26%2,500108億5048万+2.68%7.960.64
08/141,9411,9851,9031,950+2.58%5,700106億1105万+0.62%7.780.63
08/101,9011,9011,9011,901-1.14%200103億4442万-1.76%7.590.61
08/091,9031,9281,9011,923+2.12%2,300104億6413万-0.57%7.680.62
08/081,8811,8831,8811,883-1.47%600102億4647万-2.54%7.520.61
08/071,9001,9111,9001,911-0.1%2,300103億9883万-1.14%7.630.62
08/041,9191,9191,9131,913+0.37%400104億971万-0.98%7.640.62
08/031,9001,9181,9001,906-2.76%7,300103億7162万-1.29%7.610.61
08/021,9411,9601,9411,960+3.1%5,200106億6547万+1.61%7.820.63
08/011,9111,9111,8991,901-1.04%3,100103億4442万-1.35%7.590.61
07/311,9511,9511,9111,921-1.94%1,300104億5325万-0.26%7.670.62
07/281,9611,9611,9221,959-0.2%1,000106億6003万+1.82%7.820.63
07/271,9501,9631,9501,963+0.98%200106億8179万+2.19%7.840.63
07/261,9431,9781,9431,944+0.21%900105億7840万+1.3%7.760.63
07/251,9591,9591,9001,940-0.1%1,400105億5664万+1.31%7.740.62
07/241,9591,9601,9421,942-2.85%1,400105億6752万+1.57%7.750.63
07/211,9971,9991,9951,999+0.25%1,100108億7769万+4.66%7.980.64
07/201,9511,9941,9361,994-0.35%1,400108億5048万+4.67%7.960.64
07/192,0012,0012,0012,001+0.25%500108億8857万+5.21%7.990.64
07/181,9952,0241,9931,996+0.6%11,500108億6136万+5.11%7.970.64
07/141,9601,9971,9601,984+1.74%6,800107億9607万+4.59%7.920.64
07/131,9301,9501,9301,950+1.67%3,400106億1105万+2.96%7.780.63
07/121,9171,9281,9171,918+0.05%5,300104億3692万+1.37%7.660.62
07/111,8941,9171,8941,917+1.32%1,600104億3148万+1.48%7.650.62