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
20201/1, 株式分割 1→4
2017
11/30209211208211+0.6%24,800102億8606万+1.93%8.150.81
11/29210210207210+0.84%35,600102億2512万+1.33%8.110.8
11/28204209204208+3.61%96,400101億3981万+0.48%8.040.8
11/27201201200201+1.13%23,60097億8638万-3.49%7.760.77
11/24197199197199+0.63%20,00096億7670万-4.57%7.670.76
11/22197198197197+0.51%14,00096億1576万-5.62%7.620.75
11/21194197194196+0.77%18,00095億6701万-6.55%7.580.75
11/20195196193195+0.26%54,80094億9389万-7.7%7.530.74
11/17193194191194+1.97%55,20094億6951万-8.37%7.510.74
11/16188191188191+0.26%56,80092億8670万-10.14%7.360.73
11/15192193190190-1.68%69,20092億6233万-10.8%7.340.73
11/14189197189193-1.65%161,60094億2076万-9.7%7.470.74
11/13203204192197-8.18%261,60095億7920万-8.6%7.590.75
11/10213219213214-0.47%86,000104億3231万-0.93%8.270.82
11/09219219214215-0.58%56,400104億8106万-0.46%8.310.82
11/08217217215216-0.12%51,600105億4199万+0.58%8.360.83
11/07218219217217-0.69%46,000105億5418万+0.7%8.370.83
11/06219223216218-0.34%31,200106億2730万+1.87%8.420.83
11/02220220218219-0.11%34,000106億6387万+2.22%8.450.84
11/01217220216219+1.15%54,800106億7605万+2.82%8.460.84
10/31216217215217+0.35%34,000105億5418万+2.12%8.370.83
10/30216216214216+0.12%38,000105億1762万+2.25%8.340.82
10/27218218216216-0.46%12,400105億543万+2.13%8.330.82
10/26219219217217-0.35%6,800105億5418万+3.1%8.370.83
10/25217219216217+0.58%26,000105億9074万+3.45%8.40.83
10/24212217211216+1.77%38,000105億2980万+3.35%8.350.83
10/23213214210212-0.47%61,200103億4700万+1.56%8.20.81
10/20214214212213-0.58%21,200103億9574万+2.52%8.240.82
10/19215215213215-0.46%42,000104億5668万+3.62%8.290.82
10/18217217216216-0.81%28,000105億543万+4.61%8.330.82
10/17218219217217-0.69%33,600105億9074万+5.98%8.40.83
10/16219219216219+0.57%53,600106億6387万+6.71%8.450.84
10/13215218214218+1.4%19,200106億293万+6.62%8.410.83
10/12211215211215+0.12%39,200104億5668万+5.67%8.290.82
10/11217217210214-0.58%56,400104億4449万+6.06%8.280.82
10/10218218214216+0.58%46,000105億543万+7.21%8.330.82
10/06219219214214+0.71%55,200104億4449万+6.59%8.280.82
10/05210220210213+1.67%90,800103億7137万+5.85%8.220.81
10/04208211208209+1.82%66,400102億75万+4.1%8.090.8
10/03207208205206+0.74%44,000100億1794万+2.24%7.940.79
10/02206206203204+0.12%28,80099億4482万+1.49%7.880.78
09/29201207201204+0.99%36,40099億3263万+1.37%7.630.75
09/28200202199202+1.38%23,20098億3513万+0.37%7.550.75
09/27200200198199-0.5%28,00097億107万-1%7.450.74
09/26201203200200-0.25%39,20097億4982万-0.99%7.490.74
09/25201202200201-0.62%83,20097億7419万-0.74%7.510.74
09/22202203200202+0.62%26,80098億3513万-0.12%7.550.75
09/21201203201201-1.35%32,80097億7419万-0.74%7.510.74
09/20202205202203-0.25%10,00099億825万+0.12%7.610.75
09/19204207203204+2%46,00099億3263万+0.37%7.630.75
09/15195200195200+2.44%23,60097億3763万-2.08%7.480.74
09/14196197195195-0.38%17,20095億607万-4.88%7.30.72
09/13195197195196+0.64%15,60095億4264万-4.98%7.330.72
09/12192196192195+0.91%59,60094億8170万-6.49%7.280.72
09/11195198191193-0.9%50,00093億9639万-7.78%7.220.71
09/08198199193195-0.26%20,40094億8170万-7.82%7.280.72
09/071981981941950%33,60095億607万-8.02%7.30.72
09/06190198188195-0.26%84,00095億607万-8.88%7.30.72
09/05201201193196-3.22%57,20095億3045万-9.07%7.320.72
09/04204205202202-2.18%55,20098億4732万-6.91%7.560.75
09/01211211202207-1.9%58,800100億6669万-5.28%7.730.76
08/31213213210211+0.24%31,200102億6168万-4.32%7.880.78
08/30207210206210+1.94%18,800102億3731万-4.98%7.860.78
08/29209211204206-1.79%38,000100億4231万-7.21%7.710.76
08/28210211207210+0.12%37,200102億2512万-5.94%7.850.78
08/25207215205210+0.6%26,000102億1294万-6.47%7.840.78
08/24204213202208+0.85%70,400101億5200万-7.44%7.80.77
08/23207208203207+0.73%24,800100億6669万-8.63%7.730.76
08/22202205201205+1.49%41,20099億9356万-10.09%7.680.76
08/21206206200202-1.94%74,40098億4732万-11.79%7.560.75
08/18208210205206-1.32%129,600100億4231万-10.82%7.710.76
08/17214219208209-1.18%104,800101億7637万-10.02%7.820.77
08/16209215206211+2.18%87,600102億9825万-9.33%7.910.78
08/15197210196207-7.49%450,000100億7888万-11.65%7.740.77
08/14223225220224-0.33%102,000108億9542万-4.49%8.370.83
08/10230233220224-3.34%98,800109億3199万-4.17%8.40.83
08/09237237228232-1.69%77,600113億979万-0.85%8.690.86
08/08235237235236+0.32%32,000115億479万+1.29%8.840.87
08/07232235232235+1.29%35,200114億6823万+1.4%8.810.87
08/04234234232232-0.21%49,600113億2198万+0.54%8.70.86
08/03237238231233-0.85%80,800113億4635万+1.2%8.710.86
08/02231236229235+1.62%52,800114億4385万+2.51%8.790.87
08/01231236230231-0.86%68,000112億6104万+0.87%8.650.86
07/31235235228233-0.96%60,000113億5854万+2.19%8.720.86
07/28238238234235-1.05%64,800114億6823万+3.18%8.810.87
07/27240242235238-1.04%70,800115億9010万+4.74%8.90.88
07/26240244238240+1.26%90,400117億1197万+6.31%8.990.89
07/25233240231237+1.39%94,400115億6572万+4.98%8.880.88
07/24229234228234+0.65%97,200114億729万+4%8.760.87
07/21233235229233-1.48%114,800113億3417万+3.33%8.70.86
07/20238238229236-0.11%127,600115億479万+5.36%8.840.87
07/19244245234236-4.45%156,800115億1697万+5.47%8.850.87
07/18248253240247-0.6%170,800120億5321万+10.87%9.260.92
07/14243257243249+2.26%280,800121億2634万+12.05%9.310.92
07/13235245234243+3.18%129,200118億5822万+10.07%9.110.9
07/12233236231236+1.18%90,400114億9260万+7.16%8.830.87
07/11220238220233+5.67%152,000113億5854万+5.91%8.720.86
07/10224225220221-1.34%32,800107億4918万+0.23%8.260.82
07/07225225221224-1%35,600108億9542万+1.59%8.370.83
07/06216228216226+5.86%125,200110億511万+2.61%8.450.84