株価チャート

2017/06/19～2017/11/10

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
11/10831841828840+0.24%24,100572億3533万+0.96%19.540.73
11/09850857820838-0.95%43,400570億9906万+0.84%19.490.73
11/08838849831846+0.36%25,600576億4416万+1.81%19.680.74
11/07831850825843+0.96%48,200574億3975万+1.57%19.610.74
11/06838842828835-0.71%18,800568億9465万+0.6%19.420.73
11/02828844818841+1.33%25,100573億347万+1.2%19.560.73
11/01828834820830+0.36%30,900565億5396万-0.12%19.30.72
10/31824832820827-0.6%28,700563億4955万-0.48%19.230.72
10/30819844817832+1.96%175,700566億9024万+0.12%19.350.73
10/27810818797816+0.87%52,100556億4万-1.81%18.980.71
10/26817818805809-0.86%27,300551億2308万-2.88%18.820.71
10/25836836812816-1.45%42,600556億4万-2.28%18.980.71
10/24823836820828+0.36%57,800564億1769万-1.08%19.260.72
10/23822826813825+1.48%20,900562億1327万-1.55%19.190.72
10/20827827804813-1.81%53,400553億9563万-3.21%18.910.71
10/19843843824828-2.13%41,700564億1769万-1.9%19.260.72
10/18845847834846-0.59%32,400576億4416万0%19.680.74
10/17853853836851-0.35%31,100579億8484万+0.71%19.790.74
10/16836863833854+0.95%60,100581億8926万+1.07%19.860.75
10/13836849826846+1.08%41,500576億4416万+0.12%19.680.74
10/12840845823837-0.95%38,400570億3092万-0.71%19.470.73
10/11820847807845+3.05%59,600575億7602万+0.48%19.650.74
10/10803820801820+0.86%41,000558億7259万-2.26%19.070.72
10/068208208058130%32,700553億9563万-2.98%18.910.71
10/05829834809813-1.81%44,100553億9563万-2.87%18.910.71
10/04838838817828-1.19%55,300564億1769万-0.6%19.260.72
10/03827838821838+1.33%36,100570億9906万+1.09%19.490.73
10/02827832820827-0.36%21,500563億4955万+0.36%19.230.72
09/29853853827830-2.35%49,400565億5396万+1.22%17.650.66
09/28837851832850+0.95%22,900579億1671万+4.17%18.080.68
09/27839847831842+0.24%17,900573億7161万+3.82%17.910.67
09/26833840831840+0.36%29,200572億3533万+4.22%17.860.67
09/25828844828837+1.21%38,200570億3092万+4.49%17.80.67
09/22853853825827-3.05%40,800563億4955万+3.89%17.590.66
09/21868880823853-1.73%75,900581億2112万+7.57%18.140.68
09/20874882866868+0.46%42,200591億4318万+10.15%18.460.69
09/198608758568640%47,500588億7063万+10.34%18.370.69
09/15870890864864-0.58%555,400588億7063万+11.05%18.370.69
09/14901903865869-3.55%100,600592億1132万+12.42%18.480.69
09/13879907871901+2.74%94,300613億9171万+17.32%19.160.72
09/12849883846877+4.53%90,300597億5641万+15.09%18.650.7
09/11848849796839-0.94%75,900571億6720万+10.83%17.840.67
09/08843850835847-0.12%72,300577億1229万+12.48%18.010.68
09/07810850808848+4.82%105,300577億8043万+13.37%18.030.68
09/06784817784809+2.8%66,100551億2308万+8.88%17.20.65
09/05771804771787+1.68%40,400536億2406万+6.35%16.740.63
09/04781805764774-2.76%94,000527億3827万+4.88%16.460.62
09/01796808779796-0.13%164,900542億3729万+8.3%16.930.64
08/31727809710797+10.39%208,200543億543万+8.73%16.950.64
08/30717723715722+1.12%13,100491億9513万-1.1%15.350.58
08/29730731714714-2.19%25,500486億5003万-2.19%15.180.57
08/28732736728730+0.83%21,600497億4023万-0.14%15.520.58
08/25721726719724+0.56%13,500493億3141万-0.96%15.40.58
08/24718731717720+0.28%13,400490億5886万-1.5%15.310.57
08/23730733715718-0.14%20,000489億2258万-1.78%15.270.57
08/22724733717719-0.69%11,200489億9072万-1.64%15.290.57
08/21721729721724+0.7%11,700493億3141万-0.96%15.40.58
08/18726732717719-1.78%18,800489億9072万-1.64%15.290.57
08/17729735725732+0.83%12,100498億7650万+0.14%15.570.58
08/16737737719726-2.42%31,100494億6768万-0.55%15.440.58
08/15748748739744-0.13%19,800506億9415万+1.92%15.820.59
08/14735748735745-0.53%16,400507億6229万+2.19%15.840.59
08/10746749739749+0.27%59,400510億3484万+2.88%15.930.6
08/09746747736747-0.13%33,700508億9856万+2.61%15.890.6
08/08743748739748+0.81%14,800509億6670万+2.89%15.910.6
08/07749749737742+0.54%21,400505億5788万+2.2%15.780.59
08/04733740731738+0.68%27,500502億8533万+1.79%15.690.59
08/03725733725733+0.41%19,200499億4464万+1.24%15.590.59
08/02726736720730-0.54%12,700497億4023万+0.83%15.520.58
08/01713735713734+2.95%22,400500億1278万+1.38%15.610.59
07/31718720713713-1.38%18,700485億8190万-1.38%15.160.57
07/28721725717723-0.14%15,000492億6327万0%15.380.58
07/27730730722724-0.82%13,900493億3141万+0.14%15.40.58
07/26735735727730-0.41%10,100497億4023万+0.97%15.520.58
07/25740740726733-0.68%29,200499億4464万+1.52%15.590.59
07/24725739724738+1.23%22,100502億8533万+2.22%15.690.59
07/217297337247290%14,400496億7209万+1.11%15.50.58
07/20720731719729+1.25%13,500496億7209万+1.11%15.50.58
07/19717722717720+0.56%11,900490億5886万-0.14%15.310.57
07/18714718714716-0.28%11,300487億8631万-0.69%15.230.57
07/14716718714718+0.28%6,100489億2258万-0.55%15.270.57
07/137167177147160%5,900487億8631万-0.83%15.230.57
07/12718718716716-0.56%8,900487億8631万-0.83%15.230.57
07/117227257207200%14,300490億5886万-0.41%15.310.57
07/10720723717720+0.84%17,400490億5886万-0.41%15.310.57
07/07723728714714-1.65%26,000486億5003万-1.24%15.180.57
07/06728735726726-0.95%13,900494億6768万+0.28%15.440.58
07/05731739728733+0.69%26,000499億4464万+1.38%15.590.59
07/04723730723728+0.97%23,000496億396万+0.83%15.480.58
07/037217267197210%11,300491億2699万0%15.330.58
06/30723723715721-0.28%11,800491億2699万0%15.460.58
06/29722724717723+0.14%12,400492億6327万+0.42%15.50.58
06/28718725718722-0.28%9,900491億9513万+0.28%15.480.58
06/27720724720724+0.56%8,900493億3141万+0.56%15.520.58
06/26720721716720+0.84%14,000490億5886万0%15.430.58
06/23715720714714-0.56%18,800486億5003万-0.83%15.310.57
06/22716724713718+0.42%16,800489億2258万-0.14%15.390.58
06/21724726715715-1.65%19,200487億1817万-0.42%15.330.58
06/20719729716727+0.97%28,800495億3582万+1.25%15.580.59
06/19719725719720-0.55%13,000490億5886万+0.42%15.430.58