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
11/302,1502,1662,1282,159+0.61%32,900201億3850万-1.86%14.920.96
11/292,1762,1762,1402,146-0.88%23,600200億1724万-2.45%14.830.95
11/282,1752,1802,1372,165-2.7%113,100201億9447万-1.64%14.960.96
11/272,2602,2612,2102,225-1.02%136,300207億5413万+1.09%15.380.99
11/242,2552,2642,2432,248-0.35%32,600209億6866万+2.27%15.541
11/222,2312,2742,2252,256+1.58%58,700210億4329万+2.78%15.591
11/212,1902,2272,1882,221+1.42%82,200207億1682万+1.37%15.350.99
11/202,1802,1962,1772,190+0.46%33,200204億2766万+0.14%15.140.97
11/172,2122,2122,1712,180-0.5%30,700203億3438万-0.09%15.070.97
11/162,1862,2082,1772,191-0.09%27,900204億3699万+0.64%15.140.97
11/152,2202,2312,1702,193-1.53%35,600204億5564万+1.06%15.160.97
11/142,2202,2352,2202,227+0.54%20,000207億7278万+2.91%15.390.99
11/132,2452,2482,2112,215-1.34%21,500206億6085万+2.78%15.310.98
11/102,2402,2512,2252,245+0.13%15,600209億4068万+4.81%15.521
11/092,2702,2852,2082,242-0.93%56,500209億1270万+5.31%15.50.99
11/082,2612,2702,2492,263+0.76%21,100211億858万+7%15.641
11/072,2142,2482,2112,246+1.08%22,500209億5001万+6.9%15.521
11/062,2002,2262,1972,222+1.6%24,100207億2614万+6.42%15.360.99
11/022,2002,2002,1802,187-0.18%19,800203億9967万+5.4%15.120.97
11/012,1992,2152,1842,191-0.36%43,600204億3699万+6.26%15.140.97
10/312,1862,2002,1772,199+1.24%18,500205億1161万+7.32%15.20.98
10/302,1722,1782,1582,172+1.07%20,400202億5976万+6.73%15.010.96
10/272,1222,1522,1222,149+1.61%23,500200億4522万+6.33%14.850.95
10/262,1442,1542,1112,115-1.58%25,900197億2808万+5.28%14.620.94
10/252,1812,1852,1452,149-0.78%19,600200億4522万+7.56%14.850.95
10/242,1572,1782,1572,166-0.64%16,700202億379万+9.12%14.970.96
10/232,1762,1872,1672,180+1.35%16,800203億3438万+10.6%15.070.97
10/202,1472,1582,1202,151+0.33%16,300200億6388万+9.91%14.870.95
10/192,1892,1922,1362,144-1.88%29,100199億9858万+10.29%14.820.95
10/182,1702,1952,1562,185+2.01%28,000203億8102万+13.15%15.10.97
10/172,1792,1792,1182,142+0.14%24,200199億7993万+11.8%14.810.95
10/162,0832,1542,0702,139+3.68%44,900199億5195万+12.4%14.790.95
10/132,0442,0772,0402,063+1.03%44,300192億4304万+9.1%14.260.92
10/122,0402,0502,0352,042+0.54%27,700190億4716万+8.5%14.110.91
10/112,0302,0502,0232,031+0.25%29,500189億4455万+8.44%14.040.9
10/102,0312,0451,9852,026+1.1%46,100188億9792万+8.52%140.9
10/061,9502,0151,9152,004+5.14%84,900186億9271万+7.63%13.850.89
10/051,9001,9061,8961,906+0.37%16,100177億7859万+2.64%13.170.85
10/041,9091,9101,8951,899-0.52%16,000177億1330万+2.32%13.130.84
10/031,9301,9301,9041,909-0.47%21,000178億657万+2.91%13.20.85
10/021,9271,9271,9111,918+0.58%16,400178億9052万+3.45%13.260.85
09/291,8981,9091,8901,907+0.47%21,700177億8792万+2.8%13.180.85
09/281,8751,8981,8731,898+1.61%19,800177億397万+2.26%13.120.84
09/271,8551,8711,8531,868+0.7%29,200174億2414万+0.59%12.910.83
09/261,8541,8561,8441,855+0.54%47,800173億288万-0.22%12.820.82
09/251,8441,8611,8441,845+0.33%22,700172億960万-0.81%12.750.82
09/221,8411,8451,8321,8390%17,500171億5364万-1.24%12.710.82
09/211,8471,8501,8391,839-0.05%13,200171億5364万-1.39%12.710.82
09/201,8341,8481,8321,840+0.71%14,600171億6296万-1.5%12.720.82
09/191,8351,8441,8271,827+0.38%16,800170億4170万-2.3%12.630.81
09/151,8151,8301,8151,820-0.11%14,900169億7641万-2.88%12.580.81
09/141,8361,8401,8221,822-0.05%12,700169億9506万-2.98%12.590.81
09/131,8251,8461,8231,8230%16,300170億439万-3.08%12.60.81
09/121,8261,8361,8231,823+0.11%15,400170億439万-3.34%12.60.81
09/111,8151,8501,8151,821+0.44%24,000169億8574万-3.65%12.590.81
09/081,8281,8341,8101,813-0.82%20,000169億1112万-4.28%12.530.8
09/071,8291,8431,8261,828-0.44%10,400170億5103万-3.64%12.640.81
09/061,8401,8771,8151,836+0.44%13,600171億2565万-3.42%12.690.81
09/051,8721,8801,8191,828-2.71%19,600170億5103万-3.84%12.640.81
09/041,8971,9011,8701,879-0.95%9,700175億2674万-1.21%12.990.83
09/011,8901,9041,8871,897+0.11%10,700176億9464万-0.21%13.110.84
08/311,8801,8981,8801,895+0.8%24,300176億7599万-0.26%13.10.84
08/301,8751,8851,8701,880+0.7%39,500175億3607万-1%130.83
08/291,8901,8901,8611,867-1.27%41,400174億1481万-1.69%12.910.83
08/281,9211,9281,8851,891-1.82%41,200176億3868万-0.42%13.070.84
08/251,9351,9401,9211,926-0.16%32,200179億6515万+1.42%13.310.85
08/241,9381,9421,9291,9290%16,100179億9313万+1.69%13.330.86
08/231,9501,9501,9291,929+0.73%24,500179億9313万+1.79%13.330.86
08/221,8981,9221,8981,915+0.9%8,900178億6254万+1.22%13.240.85
08/211,8841,9031,8841,898+0.8%3,300177億397万+0.37%13.120.84
08/181,9101,9101,8831,883-1.41%11,000175億6405万-0.42%13.020.84
08/171,9121,9131,9071,910-0.1%1,400178億1590万+1%13.20.85
08/161,9051,9251,9051,912+0.26%8,300178億3456万+1.16%13.220.85
08/151,9091,9391,9051,907-0.1%8,600177億8792万+0.95%13.180.85
08/141,9171,9231,9071,909-0.42%10,200178億657万+1.11%13.20.85
08/101,9201,9291,9071,917+0.37%4,300178億8120万+1.54%13.250.85
08/091,9401,9401,9001,910-1.6%17,800178億1590万+1.22%13.20.85
08/081,9521,9541,9351,941+0.1%16,800181億506万+2.92%13.420.86
08/071,9151,9421,9151,939+1.78%37,100180億8641万+2.92%13.40.86
08/041,8951,9061,8931,9050%11,900177億6926万+1.22%13.170.84
08/031,9011,9101,8941,905-0.1%14,100177億6926万+1.28%13.170.84
08/021,8701,9121,8601,907+3.03%37,800177億8792万+1.44%13.180.85
08/011,8551,8641,8441,8510%15,900172億6557万-1.54%12.790.82
07/311,8581,8651,8501,851-0.16%11,700172億6557万-1.59%12.790.82
07/281,8711,8761,8511,854-0.7%15,000172億9355万-1.49%12.820.82
07/271,8741,8861,8661,867-0.21%15,300174億1481万-0.9%12.910.83
07/261,8851,8901,8641,871-0.74%13,000174億5212万-0.74%12.930.83
07/251,8831,8961,8701,885+0.59%24,200175億8271万-0.05%13.030.84
07/241,8751,8751,8621,874-0.11%8,800174億8010万-0.69%12.950.83
07/211,8741,8801,8661,876+0.43%9,100174億9876万-0.58%12.970.83
07/201,8791,8921,8671,868-0.64%9,000174億2414万-1.06%12.910.83
07/191,8761,8901,8751,880+0.27%9,400175億3607万-0.48%130.83
07/181,8881,8881,8741,875-0.69%8,300174億8943万-0.74%12.960.83
07/141,8831,8921,8831,888+0.11%7,200176億1069万-0.11%13.050.84
07/131,8841,8941,8841,886-0.11%79,400175億9204万-0.21%13.040.84
07/121,8851,8961,8841,888-0.11%16,900176億1069万-0.11%13.050.84
07/111,8821,8951,8821,890+0.27%16,000176億2935万-0.05%13.060.84
07/101,8831,8981,8831,885+0.11%13,300175億8271万-0.32%13.030.84
07/071,8841,8901,8731,883-0.53%16,800175億6405万-0.42%13.020.84
07/061,9001,9081,8931,893-0.26%13,000176億5733万+0.05%13.080.84