株価チャート

2017/06/07～2017/10/30

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
202112/1, 株式分割 1→2
201712/1, 株式分割 1→2
2017
10/30758764756763+1.5%113,600214億7200万+4.02%-5.16
10/27751758751751+0.17%54,400211億5520万+2.77%-5.08
10/26749755747750-0.17%38,400211億2000万+2.88%-5.07
10/25761763748751-0.99%83,200211億5520万+3.34%-5.08
10/24754763749759+0.83%72,800213億6640万+4.66%-5.13
10/23739756736753+1.76%198,000211億9040万+4.22%-5.09
10/20737741735740-0.4%51,200208億2432万+2.85%-5
10/19743745741743+0.51%50,800209億880万+3.41%-5.02
10/18740742735739-0.4%44,800208億320万+3.18%-5
10/17741743740742+0.1%41,600208億8768万+3.89%-5.02
10/16735743732741+0.82%50,400208億6656万+4.07%-5.01
10/13725738722735+0.55%67,600206億9760万+3.67%-4.97
10/12729736720731+1.32%82,000205億8496万+3.39%-4.94
10/11718724718722+0.45%26,000203億1744万+2.2%-4.88
10/10725728716718-0.45%48,000202億2592万+1.88%-4.86
10/06728732721722-1.5%110,400203億1744万+2.49%-4.88
10/05724737724733+0.93%98,800206億2720万+4.2%-4.95
10/04721727721726+0.45%102,000204億3712万+3.68%-4.91
10/03725728720723-0.03%46,400203億4560万+3.51%-4.89
10/02713728709723+1.44%81,600203億5264万+3.84%-4.89
09/29715725705713-0.07%92,800200億6400万+2.81%-4.82
09/28713717704713-0.38%94,800200億7808万+3.18%-4.82
09/27716721703716-0.03%106,400201億5552万+4.03%-4.84
09/26716720715716+0.17%34,400201億6256万+4.53%-4.84
09/25708723702715+1.93%181,200201億2736万+4.96%-4.83
09/22700704698701-0.21%44,000197億4720万+3.43%-4.74
09/21700704698703+0.39%41,200197億8944万+3.96%-4.75
09/20700708698700+0.32%114,400197億1200万+4.01%-4.73
09/19695701692698+1.01%113,600196億4864万+3.83%-4.72
09/15687692685691+0.51%38,000194億5152万+2.94%-4.67
09/14701701685687-1.47%122,000193億5296万+2.42%-4.65
09/13698705678698-0.25%159,200196億4160万+3.18%-4.72
09/12690705690699+1.45%143,600196億9088万+2.83%-4.73
09/11693695683689+1.36%90,400194億928万+0.62%-4.66
09/08677688676680+0.44%62,800191億4880万-1.45%-4.6
09/07694698673677-0.66%145,200190億6432万-2.59%-4.58
09/06695700680682-3.67%188,400191億9104万-2.78%-4.61
09/05700713690708+1.76%182,400199億2320万+0.21%-4.78
09/04700713693695-0.18%133,600195億7824万-2.08%-4.7
09/01698712691697+0.8%280,400196億1344万-2.59%-4.71
08/31673693664691+2.6%232,800194億5856万-4.03%-4.67
08/30674678671674+0.41%103,200189億6576万-7.1%-4.55
08/29663679663671+1.25%232,800188億8832万-8.12%-4.54
08/28673673658663+0.42%169,600186億5600万-10.11%-4.48
08/25659665655660+1.11%163,600185億7856万-11.2%-4.46
08/24645668645653+2.35%326,800183億7440万-13%-4.41
08/23634644632638+0.79%150,000179億5200万-15.79%-4.31
08/22633636630633-0.08%129,200178億1120万-17.21%-4.28
08/21640640630633-0.94%111,600178億2528万-17.9%-4.28
08/18643643633639+0.16%218,400179億9424万-17.87%-4.32
08/17643645630638-0.74%412,800179億6608万-18.73%-4.31
08/16668669637643-4.28%778,400180億9984万-18.74%-4.35
08/15677678663672-0.78%175,200189億944万-15.85%-4.54
08/14680680651677-0.84%336,400190億5728万-15.72%-4.58
08/10634697634683-15.61%1,337,200192億1920万-15.53%-4.62
08/09816816803809-0.15%63,600227億7440万-0.52%-5.47
08/08816818809810-0.77%32,400228億960万-0.37%-5.48
08/07809816805816+1.24%60,800229億8560万+0.28%-5.52
08/04815816806806-0.62%41,200227億400万-0.95%-5.45
08/03815820811811-0.61%25,600228億4480万-0.34%-5.49
08/02820828816816-0.46%36,400229億8560万+0.28%-5.52
08/01815821810820+1.08%72,400230億9120万+0.74%-5.55
07/31811815803811+0.15%52,800228億4480万-0.46%-5.49
07/28815816805810-0.61%57,200228億960万-0.61%-5.48
07/278118258118150%45,600229億5040万0%-5.51
07/26823823811815-0.46%41,600229億5040万0%-5.51
07/25825825818819-1.06%39,200230億5600万+0.58%-5.54
07/248358358258280%37,600233億240万+1.66%-5.6
07/21835835826828-0.45%52,400233億240万+1.66%-5.6
07/20821843821831+1.37%119,200234億800万+1.99%-5.62
07/19834835818820-1.06%60,800230億9120万+0.49%-5.55
07/18813833811829+2.47%174,000233億3760万+1.44%-5.6
07/14803811803809+0.47%62,000227億7440万-1.25%-5.47
07/13804810803805-0.16%53,200226億6880万-1.95%-5.44
07/12795808795806+1.1%82,400227億400万-2.04%-5.45
07/117988017947980%47,200224億5760万-3.33%-5.39
07/10795806795798+0.31%81,200224億5760万-3.68%-5.39
07/07808808794795-1.7%187,200223億8720万-4.33%-5.38
07/068098118058090%32,800227億7440万-3.03%-5.47
07/05815815804809-0.77%56,800227億7440万-3.26%-5.47
07/04829829811815-1.66%74,400229億5040万-2.86%-5.51
07/03825829819829+1.07%86,400233億3760万-1.46%-5.6
06/30803820800820+1.23%106,000230億9120万-2.73%-5.55
06/29808811800810+0.47%100,800228億960万-3.91%-5.48
06/28820820804806-1.68%112,000227億400万-4.47%-5.45
06/27834835810820-1.65%170,800230億9120万-3.07%-5.55
06/26826840821834+2.62%146,800234億7840万-1.45%-5.64
06/23815828810813+0.78%97,600228億8000万-3.85%-5.49
06/22819825804806-1.53%102,000227億400万-4.47%-5.45
06/21809828809819+1.39%91,200230億5600万-3.11%-5.54
06/20816819805808-1.07%132,800227億3920万-4.32%-5.46
06/19816834816816-0.76%86,800229億8560万-3.4%-5.52
06/16846848813823-3.09%138,800231億6160万-2.66%-5.56
06/15844856834849+0.44%108,800239億80万+0.44%-5.74
06/14868868844845-1.89%109,200237億9520万+0.36%-5.71
06/13875883859861-1.15%116,400242億5280万+2.53%-5.82
06/12870883858871+1.6%170,800245億3440万+3.97%-5.89
06/09856859849858+1.03%57,600241億4720万+2.69%-5.8
06/08860863846849-1.31%86,400239億80万+2.01%-5.74
06/07868879856860-1.43%121,600242億1760万+3.86%-5.82