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
11/301,5051,5061,5051,506+0.07%70027億9681万-2.59%26.280.58
11/291,5191,5191,5001,505-1.25%4,80027億9495万-2.71%26.260.58
11/281,5111,5311,5111,524-4.51%12,70028億3024万-1.49%26.60.59
11/271,5731,5961,5721,596+1.79%6,60029億6395万+3.23%27.850.62
11/241,5671,5791,5671,568+0.06%5,50029億1195万+1.62%27.360.61
11/221,5581,5671,5581,567+0.64%4,60029億1009万+1.75%27.350.61
11/211,5571,5601,5571,5570%2,00028億9152万+1.3%27.170.6
11/201,5491,5571,5481,557+0.52%1,50028億9152万+1.43%27.170.6
11/171,5441,5521,5441,549+0.39%1,30028億7666万+1.04%27.030.6
11/161,5401,5431,5361,543+0.26%80028億6552万+0.78%26.930.6
11/151,5411,5461,5391,539-0.13%6,00028億5809万+0.59%26.860.6
11/141,5541,5541,5401,541-0.13%2,10028億6181万+0.78%26.890.6
11/131,5421,5581,5421,543-0.52%4,20028億6552万+0.92%26.930.6
11/101,5481,5511,5351,5510%2,00028億8038万+1.51%27.070.6
11/091,5481,5671,5481,5510%4,50028億8038万+1.51%27.070.6
11/081,5661,5661,5511,551-0.06%1,90028億8038万+1.51%27.070.6
11/071,5501,5611,5501,552-0.26%2,70028億8223万+1.7%27.080.6
11/061,5551,5581,5551,556+0.39%2,40028億8966万+2.1%27.150.6
11/021,5601,5601,5501,550-0.64%1,60028億7852万+1.91%27.050.6
11/011,5551,5601,5451,560+0.32%2,50028億9709万+2.7%27.220.6
10/311,5561,5561,5351,555-0.06%4,40028億8781万+2.57%27.140.6
10/301,5701,5701,5481,556+1.7%4,10028億8966万+2.91%27.150.6
10/271,5351,5351,5301,5300%2,70028億4138万+1.39%26.70.59
10/261,5271,5301,5251,530+0.66%1,80028億4138万+1.46%26.70.59
10/251,5301,5301,5201,5200%3,30028億2281万+0.93%26.530.59
10/241,5301,5301,5151,520+0.66%1,40028億2281万+1%26.530.59
10/231,5291,5291,5101,510+0.4%1,50028億424万+0.4%26.350.58
10/201,5071,5151,5041,504+0.07%3,00027億9309万+0.13%26.250.58
10/191,5061,5101,5031,503-0.13%1,10027億9124万+0.13%26.230.58
10/181,5161,5201,5031,505+0.27%2,00027億9495万+0.33%26.260.58
10/171,5161,5161,5011,501-0.07%2,00027億8752万+0.13%26.190.58
10/161,5031,5171,5021,502+0.13%1,10027億8938万+0.27%26.210.58
10/131,4941,5021,4941,500-0.53%3,10027億8566万+0.27%26.180.58
10/121,5081,5101,4951,508-0.13%3,80028億52万+0.87%26.320.58
10/111,5211,5211,5051,510-1.11%2,70028億424万+1.07%26.350.58
10/101,5341,5351,5151,527-0.97%2,60028億3581万+2.28%26.650.59
10/061,5241,5421,5231,542+1.85%2,60028億6366万+3.35%26.910.6
10/051,5381,5381,5141,514-1.56%60028億1166万+1.61%26.420.59
10/041,5661,5661,5321,538-0.77%1,90028億5623万+3.29%26.840.6
10/031,5251,5801,5251,550+2.38%6,10028億7852万+4.17%27.050.6
10/021,5001,5141,4991,514+1%2,40028億1166万+1.95%26.420.59
09/291,4891,4991,4891,499+0.87%1,80027億8381万+1.01%26.160.58
09/281,5071,5071,4861,486+0.07%2,70027億5966万+0.2%25.930.58
09/271,4811,4851,4811,485+0.34%30027億5781万+0.13%25.910.57
09/261,4751,4801,4751,480+0.34%1,70027億4852万-0.2%25.830.57
09/251,4751,4751,4751,475-0.34%10027億3924万-0.61%25.740.57
09/221,4901,4901,4791,480-0.67%1,60027億4852万-0.34%25.830.57
09/211,4901,4901,4891,490+0.07%1,30027億6709万+0.34%260.58
09/201,4901,4901,4801,489+0.34%70027億6524万+0.27%25.980.58
09/191,4901,4901,4841,484-0.54%1,60027億5595万-0.07%25.90.57
09/151,4781,4921,4781,492+0.54%70027億7081万+0.47%26.040.58
09/141,4821,4901,4811,484+0.61%1,70027億5595万-0.07%25.90.57
09/131,4701,4751,4701,475+0.48%40027億3924万-0.67%25.740.57
09/121,4781,4781,4681,468-0.68%1,80027億2624万-1.21%25.620.57
09/111,4781,4781,4781,478+0.61%20027億4481万-0.67%25.790.57
09/081,4661,4701,4661,469-0.27%1,20027億2809万-1.34%25.640.57
09/071,4731,4731,4731,473-0.07%10027億3552万-1.21%25.710.57
09/061,4781,4781,4681,474-0.41%90027億3738万-1.21%25.720.57
09/051,4871,4871,4801,480-0.47%1,10027億4852万-0.87%25.830.57
09/041,4941,4941,4871,487-0.27%1,90027億6152万-0.47%25.950.58
09/011,4931,4931,4881,491-0.2%30027億6895万-0.27%26.020.58
08/311,4941,4941,4941,494-0.4%30027億7452万-0.13%26.070.58
08/301,5001,5001,5001,500+0.47%20027億8566万+0.2%26.180.58
08/291,4941,4951,4931,493-0.07%1,70027億7266万-0.27%26.050.58
08/281,4901,4961,4901,494+0.95%2,30027億7452万-0.27%26.070.58
08/251,4811,4811,4801,480-0.2%1,20027億4852万-1.27%25.830.57
08/241,4831,4831,4831,483-0.34%1,30027億5409万-1.13%25.880.57
08/231,4821,4881,4791,488+0.4%1,40027億6338万-0.93%25.970.58
08/221,4831,4841,4821,482-0.34%90027億5224万-1.46%25.860.57
08/211,5001,5021,4871,487-0.87%1,20027億6152万-1.26%25.950.58
08/181,4851,5001,4851,5000%1,50027億8566万-0.53%26.180.58
08/171,5001,5001,5001,500+1.21%10027億8566万-0.6%26.180.58
08/161,5001,5221,4811,482+0.14%2,50027億5224万-1.92%25.860.57
08/151,4841,4841,4801,480-0.07%2,60027億4852万-2.12%25.830.57
08/141,4861,4861,4811,481-0.87%1,40027億5038万-2.18%25.840.57
08/101,4981,4991,4941,494-0.4%4,70027億7452万-1.45%26.070.58
08/091,5011,5011,4951,5000%80027億8566万-1.06%26.180.58
08/081,5001,5011,5001,500+0.13%1,30027億8566万-1.06%26.180.58
08/071,5111,5111,4981,498-1.38%70027億8195万-1.25%26.140.58
08/041,5191,5191,5031,519+1%2,00028億2095万+0.13%26.510.59
08/031,5001,5341,5001,504+0.2%3,80027億9309万-0.79%26.250.58
08/021,5031,5101,5011,501-0.2%1,10027億8752万-0.99%26.190.58
08/011,5051,5051,5041,504-0.13%1,60027億9309万-0.86%26.250.58
07/311,5121,5121,5061,506-0.59%70027億9681万-0.73%26.280.58
07/281,5221,5221,5151,5150%2,00028億1352万-0.13%26.440.59
07/271,5201,5201,5151,5150%90028億1352万-0.13%26.440.59
07/261,5151,5231,5151,515+0.07%60028億1352万-0.13%26.440.59
07/251,5231,5231,5141,5140%80028億1166万-0.2%26.420.59
07/241,5131,5201,5131,514+0.07%50028億1166万-0.2%26.420.59
07/211,5171,5171,5131,5130%1,20028億981万-0.2%26.40.59
07/201,5221,5371,5051,513-0.59%4,00028億981万-0.2%26.40.59
07/191,5201,5221,5201,522-1.04%1,00028億2652万+0.4%26.560.59
07/181,5461,5481,5171,538-0.52%2,90028億5623万+1.52%26.840.6
07/141,5351,5681,5351,546+1.24%4,00028億7109万+2.11%26.980.6
07/131,5281,5281,5271,527-0.07%80028億3581万+0.86%26.650.59
07/121,5301,5301,5271,528-0.39%1,10028億3766万+0.99%26.670.59
07/111,5331,5501,5261,534+0.2%4,80028億4881万+1.46%26.770.59
07/101,5321,5321,5251,531+0.46%2,60028億4324万+1.32%26.720.59
07/071,5161,5251,5151,524+0.73%3,90028億3024万+0.93%26.60.59
07/061,5131,5131,5021,5130%2,40028億981万+0.13%26.40.59