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
11/301,2611,2791,2511,260+0.24%8,000218億4739万-2.55%6.90.93
11/291,2421,2621,2421,257+1.45%5,800217億9537万-2.78%6.890.93
11/281,2671,2671,2291,239-2.82%22,500214億8326万-4.1%6.790.91
11/271,2751,2861,2661,275+0.39%10,400221億748万-1.24%6.990.94
11/241,2731,2851,2621,270-0.63%9,500220億2078万-1.47%6.960.94
11/221,3001,3031,2711,278-0.62%12,600221億5949万-0.7%70.94
11/211,2611,2891,2611,286+1.66%8,000222億9821万0%7.050.95
11/201,2641,2681,2461,265+1.77%7,900219億3408万-1.56%6.930.93
11/171,2661,2761,2431,243-0.64%9,400215億5262万-3.12%6.810.92
11/161,2331,2551,2231,251+2.12%14,800216億9133万-2.42%6.850.92
11/151,2701,2701,2031,225-4.89%53,400212億4052万-4.37%6.710.9
11/141,2891,3161,2801,288-0.85%10,200223億3288万+0.39%7.060.95
11/131,3171,3201,2931,299-1.14%8,300225億2362万+1.96%7.120.96
11/101,3031,3381,2961,314-0.76%22,600227億8370万+3.79%7.20.97
11/091,3591,3671,3141,324-2.79%17,600229億5710万+5.33%7.250.98
11/081,3451,3651,3341,362+0.74%8,500236億1599万+9.22%7.461
11/071,3481,3571,3421,352-0.29%10,000234億4259万+9.47%7.411
11/061,3771,3841,3361,356-0.95%38,700235億1195万+10.78%7.431
11/021,3741,3751,3601,369+1.48%30,200237億3736万+12.95%7.51.01
11/011,3321,3531,3311,349+2.12%30,500233億9058万+12.42%7.390.99
10/311,3201,3301,3201,321-0.23%15,400229億508万+11.2%7.240.97
10/301,3431,3431,3101,324+1.46%25,100229億5710万+12.49%7.250.98
10/271,2661,3161,2661,305+3.08%48,200226億2765万+11.92%7.150.96
10/261,2541,2801,2541,266+0.96%17,800219億5142万+9.52%6.940.93
10/251,2641,2671,2441,254+0.32%25,000217億4335万+9.42%6.870.92
10/241,2301,2821,2301,250+1.05%46,700216億7400万+9.75%6.850.92
10/231,2351,2411,2121,237+1.89%27,600214億4859万+9.37%6.780.91
10/201,2021,2141,1871,214+0.25%35,600210億4978万+8.1%6.650.89
10/191,2101,2301,2031,211-1.22%25,000209億9777万+8.51%6.640.89
10/181,2591,2611,2261,226-2.54%18,200212億5785万+10.55%6.720.9
10/171,2801,2831,2481,258-0.71%38,100218億1271万+14.26%6.890.93
10/161,2251,2801,2241,267+4.37%67,300219億6876万+16.13%6.940.93
10/131,2171,2201,1901,214+0.66%36,000210億4978万+12.3%6.650.89
10/121,2241,2501,2051,206-2.03%74,800209億1107万+12.4%6.610.89
10/111,2401,2571,2091,231-2.99%100,000213億4455万+15.59%6.740.91
10/101,1401,2861,1371,269+17.5%307,600220億344万+20.06%6.950.94
10/061,0841,0871,0751,080+0.09%13,200187億2633万+2.86%5.920.8
10/051,0941,0941,0761,079-0.92%14,300187億899万+2.76%5.910.8
10/041,0851,0961,0741,089-0.18%21,500188億8238万+3.91%5.970.8
10/031,0701,0971,0621,091+2.54%35,700189億1706万+4.6%5.980.8
10/021,0601,0641,0501,064+0.28%10,800184億4890万+2.41%5.830.78
09/291,0611,0661,0541,061-0.28%8,300183億9689万+2.31%5.810.78
09/281,0701,0701,0591,064-0.09%6,500184億4890万+2.9%5.830.78
09/271,0591,0651,0521,065+1.33%12,000184億6624万+3.3%5.840.78
09/261,0441,0561,0431,051+0.29%7,800182億2349万+2.24%5.760.77
09/251,0431,0551,0431,0480%4,700181億7148万+2.24%5.740.77
09/221,0501,0501,0291,048-0.19%12,000181億7148万+2.44%5.740.77
09/211,0391,0511,0321,050+2.14%15,800182億616万+2.84%5.750.77
09/201,0661,0661,0271,028-3.93%32,400178億2469万+0.98%5.630.76
09/191,0501,0721,0501,070+2.29%15,400185億5294万+5.42%5.860.79
09/151,0271,0461,0271,046+1.06%14,500181億3680万+3.46%5.730.77
09/141,0331,0411,0121,035-0.48%14,500179億4607万+2.58%5.670.76
09/131,0391,0471,0391,040+0.1%3,700180億3276万+3.17%5.70.77
09/121,0341,0491,0341,039+0.19%3,900180億1542万+3.28%5.690.77
09/111,0251,0371,0251,037+2.27%13,900179億8075万+3.18%5.680.76
09/081,0021,0211,0021,014+0.2%14,800175億8194万+1.1%5.560.75
09/071,0101,0309991,012+0.5%22,800175億4727万+0.9%5.540.75
09/069991,0149951,007-0.2%21,100174億6057万+0.3%5.520.74
09/051,0401,0411,0061,009-2.98%22,800174億9525万+0.5%5.530.74
09/041,0601,0771,0301,040-4.15%42,500180億3276万+3.59%5.70.77
09/011,0641,0851,0481,085+1.59%42,400188億1303万+7.96%5.940.8
08/311,0321,0771,0321,068+3.99%46,700185億1826万+6.37%5.850.79
08/309881,0329881,027+3.95%76,700178億735万+2.39%5.630.76
08/29982988982988+0.2%6,000171億3112万-1.79%5.410.73
08/28986995984986-1.1%20,300170億9645万-2.47%5.40.73
08/25992999983997+0.4%7,300172億8718万-1.77%5.460.73
08/241,0001,0009879930%13,900172億1782万-2.55%5.440.73
08/23994995988993+0.4%7,200172億1782万-2.74%5.440.73
08/22983992978989+0.3%8,900171億4846万-3.32%5.420.73
08/21985988981986-0.3%8,200170億9645万-3.9%5.40.73
08/18986993980989+0.3%12,800171億4846万-3.79%5.420.73
08/17975990975986+0.92%13,900170億9645万-4.18%5.40.73
08/16966983966977+0.72%7,800169億4039万-5.15%5.350.72
08/15970980952970+0.21%16,300168億1902万-6.01%5.310.71
08/14980980960968-1.83%17,800167億8434万-6.65%5.30.71
08/101,0011,006986986-1.79%16,100170億9645万-5.28%5.40.73
08/091,0111,0119941,004+0.1%26,100174億855万-3.83%5.50.74
08/081,0251,0259981,003+0.1%23,800173億9121万-4.02%5.50.74
08/071,0051,0099951,002+0.3%14,700173億7387万-4.3%5.490.74
08/041,0081,011992999-1.58%28,400173億2186万-4.58%5.470.74
08/031,0291,0301,0101,015-1.26%10,200175億9928万-3.15%5.560.75
08/021,0051,0371,0021,028+2.49%21,900178億2469万-1.91%5.630.76
08/011,0161,0279981,003-2.34%39,800173億9121万-4.2%5.50.74
07/311,0321,0381,0211,027-1.63%18,000178億735万-1.91%5.630.76
07/281,0681,0681,0351,044-1.6%23,500181億212万-0.19%5.720.77
07/271,0671,0741,0401,061-0.38%45,700183億9689万+1.53%5.810.78
07/261,0891,0921,0321,065-2.83%77,500184億6624万+2.11%5.840.78
07/251,1051,1051,0901,096-0.18%15,800190億376万+5.28%6.010.81
07/241,1101,1101,0941,098+1.29%20,200190億3844万+5.88%6.020.81
07/211,1001,1001,0711,084-1.19%18,700187億9569万+5.04%5.940.8
07/201,0671,1121,0671,097+3.59%60,500190億2110万+6.61%6.010.81
07/191,0561,0641,0491,059+1.92%31,700183億6221万+3.22%5.80.78
07/181,0531,0531,0311,039-2.35%54,700180億1542万+1.56%5.690.77
07/141,1771,1771,0521,064+3.6%419,900184億4890万+4.31%5.830.78
07/131,0251,0291,0081,027+1.08%56,400178億735万+1.08%5.630.76
07/121,0331,0331,0101,016-0.97%17,500176億1662万+0.4%5.570.75
07/111,0121,0301,0121,026+1.89%30,400177億9001万+1.79%5.620.76
07/101,0031,0519991,007-8.37%181,500174億6057万+0.3%5.520.74
07/071,0671,1041,0671,099+1.76%39,500190億5578万+9.79%6.020.81
07/061,0681,0851,0571,080+3.35%22,100187億2633万+8.65%5.920.8