株価チャート

2017/06/14～2017/11/07

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
11/07381382375377-1.57%17,50019億4532万+2.45%263.260.53
11/06396396380383-1.29%23,60019億7628万+4.64%267.450.54
11/02404404388388-7.62%81,40020億208万+6.59%270.940.54
11/01408435405420+6.87%227,40021億6720万+16.02%293.290.59
10/31388400386393+1.81%28,70020億2788万+9.78%274.430.55
10/30394396380386-1.53%56,90019億9176万+8.73%269.540.54
10/27413413384392-5.08%122,30020億2272万+11.05%273.730.55
10/26416429402413-3.05%100,00021億3108万+17.66%288.40.58
10/25453460420426-6.17%218,40021億9816万+22.77%297.470.6
10/24495552435454-6.78%1,339,40023億4264万+32.36%317.030.64
10/23455487451487+19.66%440,00025億1292万+44.08%340.070.68
10/20333407332407+24.46%755,50021億12万+22.96%284.210.57
10/193273283263270%1,80016億8732万0%228.340.46
10/18326327325327+0.62%60016億8732万0%228.340.46
10/173293293243250%2,20016億7700万-0.31%226.950.46
10/16329329325325-1.22%3,10016億7700万-0.31%226.950.46
10/13332332326329-0.9%5,90016億9764万+0.92%229.740.46
10/12329335328332+1.22%6,10017億1312万+2.15%231.830.47
10/113283283283280%1,60016億9248万+0.92%229.040.46
10/10327328327328+0.92%30016億9248万+1.23%229.040.46
10/06327328325325-0.91%2,50016億7700万+0.31%226.950.46
10/053283283273280%1,30016億9248万+1.23%229.040.46
10/04330330328328-0.91%90016億9248万+1.55%229.040.46
10/03332332326331-0.3%3,00017億796万+2.48%231.140.46
10/02331333330332+0.3%4,70017億1312万+3.11%231.830.47
09/29332332331331-0.6%1,20017億796万+2.8%235.620.47
09/28333333332333-0.3%3,90017億1828万+3.74%237.040.48
09/27329334326334+1.52%15,60017億2344万+4.05%237.750.48
09/263293293273290%2,70016億9764万+2.81%234.20.47
09/25328329327329+0.3%2,20016億9764万+2.81%234.20.47
09/223283303263280%9,60016億9248万+2.82%233.480.47
09/21325328324328+0.92%5,70016億9248万+2.82%233.480.47
09/20323326323325+0.93%4,30016億7700万+2.2%231.350.46
09/19321328321322+0.63%4,00016億6152万+1.26%229.210.46
09/15318321318320+0.63%3,70016億5120万+0.95%227.790.46
09/143183183163180%70016億4088万+0.32%226.370.45
09/133173213173180%7,70016億4088万+0.32%226.370.45
09/123163183163180%50016億4088万+0.32%226.370.45
09/11317318316318+0.95%60016億4088万+0.32%226.370.45
09/08315316312315-0.32%1,40016億2540万-0.94%224.230.45
09/07317317316316+0.64%40016億3056万-0.63%224.940.45
09/06313315311314-1.57%11,80016億2024万-1.26%223.520.45
09/05321321318319-0.62%2,90016億4604万+0.31%227.080.46
09/04321322320321+0.31%5,50016億5636万+0.94%228.50.46
09/01320321320320+0.63%90016億5120万+0.63%227.790.46
08/313193193163180%4,10016億4088万0%226.370.45
08/303193193183180%20016億4088万0%226.370.45
08/293193193173180%1,30016億4088万-0.31%226.370.45
08/283183183183180%20016億4088万-0.31%226.370.45
08/25319319318318-0.31%2,00016億4088万-0.31%226.370.45
08/24317319317319+0.63%1,30016億4604万0%227.080.46
08/233173173173170%40016億3572万-0.63%225.650.45
08/22316317316317-0.31%80016億3572万-0.63%225.650.45
08/21318319318318+0.63%1,30016億4088万-0.31%226.370.45
08/18315318315316+0.32%3,80016億3056万-0.94%224.940.45
08/173153163153150%1,30016億2540万-1.25%224.230.45
08/16315316315315-0.32%50016億2540万-1.25%224.230.45
08/153143163133160%3,50016億3056万-0.94%224.940.45
08/143103163103160%5,30016億3056万-0.94%224.940.45
08/10317318315316-1.25%9,40016億3056万-0.94%224.940.45
08/093203213193200%1,50016億5120万+0.31%227.790.46
08/08321321319320+0.31%60016億5120万+0.31%227.790.46
08/07322322319319-0.62%4,00016億4604万0%227.080.46
08/04322322321321-0.31%1,30016億5636万+0.63%228.50.46
08/03321322318322+0.94%5,20016億6152万+0.94%229.210.46
08/023233233193190%4,10016億4604万0%227.080.46
08/01322322317319-0.31%4,60016億4604万0%227.080.46
07/31323333320320-0.31%13,40016億5120万+0.31%227.790.46
07/283213253203210%4,50016億5636万+0.63%228.50.46
07/27322322321321-0.31%3,00016億5636万+0.63%228.50.46
07/263223233223220%5,80016億6152万+0.94%229.210.46
07/253223233213220%4,80016億6152万+1.26%229.210.46
07/24320322320322+0.63%3,30016億6152万+1.26%229.210.46
07/213203203183200%2,00016億5120万+0.63%227.790.46
07/20317320317320+1.27%1,80016億5120万+0.63%227.790.46
07/19320321310316-0.94%10,00016億3056万-0.63%224.940.45
07/18319319319319-0.31%20016億4604万+0.31%227.080.46
07/14318320318320+0.63%3,10016億5120万+0.63%227.790.46
07/133173193173180%1,60016億4088万0%226.370.45
07/123163183163180%2,50016億4088万0%226.370.45
07/11316318316318+0.32%2,50016億4088万0%226.370.45
07/103153173153170%6,40016億3572万-0.31%225.650.45
07/07316317315317+0.32%3,40016億3572万-0.31%225.650.45
07/063173173153160%3,30016億3056万-0.94%224.940.45
07/053163173163160%2,50016億3056万-0.94%224.940.45
07/043163163163160%3,30016億3056万-0.94%224.940.45
07/03316316314316+0.32%7,70016億3056万-0.94%224.940.45
06/30318318313315-1.25%9,00016億2540万-1.25%224.230.45
06/29318320318319+0.31%1,40016億4604万0%227.080.46
06/28319319318318-0.31%90016億4088万-0.31%226.370.45
06/273193193183190%1,00016億4604万0%227.080.46
06/26318320317319-0.31%4,50016億4604万0%227.080.46
06/233223233193200%2,20016億5120万+0.31%227.790.46
06/223203213173200%2,80016億5120万+0.63%227.790.46
06/21319320318320+0.63%2,60016億5120万+0.63%227.790.46
06/20320320318318-0.63%3,80016億4088万0%226.370.45
06/19317320317320-0.31%3,90016億5120万+0.95%227.790.46
06/16319321318321+0.63%5,70016億5636万+1.26%228.50.46
06/153163193163190%5,60016億4604万+0.63%227.080.46
06/14319319316319-0.31%2,10016億4604万+0.63%227.080.46