株価チャート

2017/07/20~2017/11/17

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
20182/1, 株式分割 1→2
2017
11/17709710683693-1.77%149,000120億8966万+3.82%98.464.33
11/16686716676705+9.22%843,600123億789万+5.86%100.244.41
11/15654662638646+1.18%168,200112億6913万-2.79%91.784.04
11/14675675636638-5.48%237,600111億3820万-3.92%90.713.99
11/13682688671675-1.03%82,600117億8415万+1.66%95.974.22
11/10656686656682+1.72%76,400119億635万+3.02%96.974.27
11/09698698644671-2.26%195,400117億558万+1.9%95.334.19
11/08678705677686-0.29%115,600119億7618万+4.73%97.544.29
11/07679689672688+1.18%101,600120億1110万+5.52%97.824.3
11/06695702667680-2.16%208,000118億7144万+5.26%96.684.25
11/02708729688695-3.41%404,200121億3331万+8.59%98.824.35
11/01690720684720+7.31%445,800125億6103万+13.67%102.34.5
10/31670688661671+1.36%153,800117億558万+7.28%95.334.19
10/30657668653662+0.23%91,400115億4846万+6.87%94.054.14
10/27675694658660-0.98%235,400115億2228万+7.67%93.844.13
10/26653687640667+2.22%249,800116億3575万+9.8%94.764.17
10/25669683652652-1.66%348,600113億8261万+8.49%92.74.08
10/24649670638663+2.79%154,800115億7465万+11.24%94.274.15
10/23636647627645+2.14%89,400112億6041万+9.51%91.714.03
10/20643643624632-1.48%52,400110億2472万+8.13%89.793.95
10/19630643620641+3.05%128,800111億9057万+10.52%91.144.01
10/18650657621622-2.89%241,200108億5887万+7.8%88.443.89
10/17656660633641-3.61%351,000111億8184万+11.39%91.074.01
10/16687687663665-1.34%242,800116億84万+16.37%94.484.16
10/13672689660674-0.59%659,600117億5796万+18.99%95.764.21
10/12653685648678+5.37%654,200118億2779万+20.77%96.334.24
10/11655672635643-0.62%591,000112億2549万+15.65%91.424.02
10/10645647608647+2.21%372,200112億9532万+17%91.994.05
10/066486586186330%658,600110億5091万+14.67%903.96
10/05605650603633+7.2%1,100,600110億5091万+14.67%903.96
10/04600608591591-0.42%287,200103億894万+7.17%83.963.69
10/03625625588593-1.25%637,200103億5259万+7.62%84.313.71
10/02570605558601+8.39%562,600104億8352万+8.98%85.383.76
09/29513555507554+7.89%453,60096億7173万+0.73%78.773.47
09/28523525507514-1.72%154,40089億6468万-6.64%73.013.21
09/27522524513523+0.97%68,00091億2180万-5.17%74.293.27
09/26518521512518-0.48%43,20090億3451万-6.25%73.583.24
09/25525525518520+0.29%50,60090億7816万-6.14%73.943.25
09/22533542516519-0.86%146,80090億5197万-6.74%73.723.24
09/21513528509523+3.05%97,20091億3053万-6.44%74.363.27
09/20514514505508-1.55%54,60088億5993万-9.7%72.163.17
09/19516530510516+1.78%92,40089億9959万-8.92%73.33.22
09/155045115025070%129,60088億4247万-10.67%72.023.17
09/14533533506507-4.97%261,40088億4247万-10.98%72.023.17
09/13554560521533-7.3%445,60093億511万-6.98%75.783.33
09/12570592568575+1.77%205,400100億3835万-0.17%81.763.6
09/11559571555565+4.44%87,00098億6377万-2.08%80.333.53
09/08546549539541-1.28%76,00094億4477万-6.56%76.923.38
09/07550563548548+0.64%105,80095億6698万-5.68%77.923.43
09/06523553515545+1.3%170,60095億588万-6.76%77.423.41
09/05578582537538-7.65%305,40093億8367万-8.43%76.423.36
09/04598598581582-4.9%146,600101億6055万-1.69%82.753.64
09/01629629607612-2.93%119,000106億8429万+2.51%87.023.83
08/31625642619631+2.44%553,200110億726万+4.91%89.653.94
08/30595616569616+4.06%283,200107億4539万+1.57%87.513.85
08/29590607577592-1.58%265,400103億2640万-3.51%84.13.7
08/28562603558601+7.51%333,200104億9225万-3.22%85.453.76
08/25560577553559+1.36%158,40097億5902万-10.42%79.483.5
08/24560560548552-0.81%115,20096億2808万-11.48%78.413.45
08/23551567551556+0.63%128,80097億664万-79.053.48
08/22548555547553-1.34%115,00096億4554万-78.563.46
08/21552570546560-2.86%162,20094億464万-76.453.36
08/18586590568577-3.19%127,40096億8174万-78.73.46
08/17605606585596+0.68%118,200100億82万-81.33.58
08/16601610586592+0.25%253,40099億3365万-80.753.55
08/15553602553590+7.18%307,40099億846万-80.543.54
08/14561565540551-2.57%221,00092億4509万-75.153.31
08/10581585560565-3.99%350,20094億8861万-77.133.39
08/09612612577589-3.92%329,80098億8326万-80.343.53
08/08625631604613-0.16%261,800102億8632万-83.623.68
08/07603633591614+2.25%456,000103億311万-83.753.68
08/04599619589600-0.5%266,600100億7640万-81.913.6
08/03630631588603-4.29%595,800101億2678万-82.323.62
08/02632638616630+2.19%402,600105億8022万-86.013.78
08/01645683616617-5.23%1,297,400103億5350万-84.163.7
07/31706710643651-9.72%1,031,400113億5642万-20.374.06
07/28730779691721+1.69%3,718,800117億7585万-22.134.42
07/27744763703709-5.53%1,344,800115億7972万-21.764.34
07/26799809747750-4.46%3,162,000122億5800万-23.034.6
07/258809057727850%9,785,800128億3004万-24.114.81
07/24811841743785+13.69%17,185,800128億3004万-24.114.81
07/21600691600691+27.75%6,806,600112億8553万-21.214.23
07/205265894905410%11,544,60088億3393万-16.63.31