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
11/30574574569570-0.35%5,40019億379万-2.06%-0.29
11/295755765725720%6,60019億1047万-1.89%-0.29
11/28585585572572-3.7%18,40019億1047万-1.89%-0.29
11/27586594586594+0.68%22,80019億8395万+1.89%-0.31
11/24586591585590-0.17%13,70019億7059万+1.37%-0.3
11/22589592589591-0.17%7,20019億7393万+1.55%-0.3
11/21589592588592+0.34%5,60019億7727万+1.72%-0.3
11/20585593585590+0.68%15,60019億7059万+1.37%-0.3
11/175905905865860%4,30019億5723万+0.51%-0.3
11/16585590585586+0.17%18,50019億5723万+0.86%-0.3
11/15587589585585-0.34%12,20019億5389万+0.69%-0.3
11/14586590586587-0.17%3,90019億6057万+1.21%-0.3
11/13585592585588+0.17%8,70019億6391万+1.55%-0.3
11/10584587584587+0.51%3,60019億6057万+1.56%-0.3
11/09584586583584+0.17%6,40019億5055万+1.21%-0.3
11/08583584582583+0.52%3,30019億4721万+1.22%-0.3
11/07580584579580+0.17%6,30019億3719万+0.87%-0.3
11/06579583579579-0.17%10,80019億3385万+1.05%-0.3
11/02577582577580+0.52%2,30019億3719万+1.4%-0.3
11/01577582576577+0.35%7,90019億2717万+1.05%-0.3
10/31581581574575-1.03%12,50019億2049万+1.05%-0.3
10/30580583578581-0.17%7,20019億4053万+2.29%-0.3
10/27579582579582+1.04%10,20019億4387万+2.83%-0.3
10/26576577571576+1.23%12,90019億2383万+1.95%-0.3
10/25580580569569-1.39%23,20019億45万+0.89%-0.29
10/24574577574577+0.52%4,60019億2717万+2.67%-0.3
10/23580580572574+0.7%9,00019億1715万+2.32%-0.29
10/20570585570570+0.18%14,00019億379万+1.97%-0.29
10/19600606554569-5.32%47,40019億45万+1.97%-0.29
10/18608611596601-0.33%51,10020億733万+8.09%-0.31
10/17593610587603+1.69%40,80020億1401万+8.84%-0.31
10/166006095755930%54,70019億8061万+7.62%-0.3
10/13560593560593+6.46%57,00019億8061万+8.21%-0.3
10/12565565551557-1.94%19,30018億6037万+2.01%-0.29
10/11569573564568+0.53%9,00018億9711万+4.41%-0.29
10/10562570562565+0.71%11,10018億8709万+4.05%-0.29
10/06562564561561+0.18%4,20018億7373万+3.7%-0.29
10/05565565560560-0.18%1,40018億7039万+3.7%-0.29
10/04560567555561+0.72%11,20018億7373万+4.08%-0.29
10/03559560554557+0.36%6,40018億6037万+3.53%-0.29
10/02559559549555+1.09%14,40018億5369万+3.35%-0.28
09/29547550547549+0.37%4,10018億3365万+2.43%-0.28
09/28546550546547+0.18%6,90018億2697万+2.24%-0.28
09/27545546544546+0.92%90018億2363万+2.25%-0.28
09/26542546541541-0.73%9,00018億693万+1.5%-0.28
09/25543545543545+0.74%2,00018億2029万+2.25%-0.28
09/22545545541541-0.92%3,80018億693万+1.69%-0.28
09/215465465445460%6,00018億2363万+2.82%-0.28
09/20536547536546+1.87%24,90018億2363万+2.82%-0.28
09/19536537535536+0.56%4,20017億9023万+1.13%-0.28
09/15536536533533-0.37%60017億8021万+0.57%-0.27
09/14535537535535-0.19%2,00017億8689万+0.94%-0.27
09/13535539535536+0.56%1,40017億9023万+1.13%-0.28
09/125365365335330%2,80017億8021万+0.76%-0.27
09/11530533530533+0.76%1,80017億8021万+0.76%-0.27
09/085295295295290%5,30017億6685万0%-0.27
09/075295295295290%40017億6685万0%-0.27
09/06529529529529+0.19%5,90017億6685万-0.19%-0.27
09/05530530528528-0.19%3,80017億6351万-0.38%-0.27
09/04530530529529-0.19%5,30017億6685万-0.19%-0.27
09/01532532530530-0.38%6,30017億7019万0%-0.27
08/31530532529532+0.57%5,10017億7687万+0.19%-0.27
08/305295305295290%4,60017億6685万-0.38%-0.27
08/29529530529529-0.19%1,90017億6685万-0.38%-0.27
08/285325325305300%2,60017億7019万-0.19%-0.27
08/255305325305300%2,20017億7019万-0.19%-0.27
08/24530530530530+0.38%2,80017億7019万-0.19%-0.27
08/23528530528528+0.19%4,00017億6351万-0.56%-0.27
08/225295295275270%23,60017億6017万-0.57%-0.27
08/215305305275270%4,20017億6017万-0.57%-0.27
08/18529529526527+0.38%1,70017億6017万-0.57%-0.27
08/17530530524525+0.19%3,40017億5349万-1.13%-0.27
08/16530530522524-0.76%5,10017億5015万-1.32%-0.27
08/15533533521528-0.19%11,50017億6351万-0.56%-0.27
08/14534534529529-0.94%4,10017億6685万-0.38%-0.27
08/10533534529534+0.19%4,00017億8355万+0.56%-0.27
08/09534534530533-0.19%3,80017億8021万+0.38%-0.27
08/085375375345340%8,50017億8355万+0.56%-0.27
08/07534536531534+0.75%5,50017億8355万+0.75%-0.27
08/045275325265300%8,60017億7019万0%-0.27
08/03534534530530-0.75%4,30017億7019万0%-0.27
08/02537537530534+0.19%6,10017億8355万+0.75%-0.27
08/015375375335330%4,40017億8021万+0.76%-0.27
07/31535535530533-0.37%7,80017億8021万+0.95%-0.27
07/28539539530535-0.93%10,10017億8689万+1.33%-0.27
07/27535540535540+1.12%10,80018億359万+2.27%-0.28
07/26534535531534+0.19%5,40017億8355万+1.14%-0.27
07/25531537529533-0.19%7,80017億8021万+0.57%-0.27
07/24537537531534+0.56%13,30017億8355万+0.19%-0.27
07/21530535529531+0.19%4,60017億7353万-0.75%-0.27
07/20524530524530+1.92%2,60017億7019万-1.12%-0.27
07/19522530520520-0.57%8,80017億3679万-3.17%-0.27
07/18522523521523+0.38%90017億4681万-2.61%-0.27
07/14530530520521-1.7%13,40017億4013万-2.8%-0.27
07/13530533527530-1.12%8,30017億7019万-0.93%-0.27
07/12530540525536+1.13%23,30017億9023万+0.37%-0.28
07/11529534525530+0.76%7,60017億7019万-0.56%-0.27
07/10527528522526-0.38%15,70017億5683万-1.31%-0.27
07/07532532526528-0.19%4,40017億6351万-0.75%-0.27
07/06532533528529+0.19%7,80017億6685万-0.56%-0.27