株価チャート

2017/06/22～2017/11/15

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
11/151,3961,4181,3331,344-4.07%363,600119億6509万-15.68%-4.16
11/141,4371,4371,3971,401-3.31%324,100124億7254万-12.71%-4.34
11/131,4661,4661,4341,449-2.09%215,400128億9986万-10.28%-4.49
11/101,4001,4941,3951,480-6.33%757,200131億7584万-8.64%-4.59
11/091,6051,6121,5581,580-2.29%194,200140億6610万-2.77%-4.9
11/081,5951,6171,5591,617+2.21%183,300143億9550万-0.61%-5.01
11/071,5551,5821,5381,582+1.28%143,400140億8391万-2.94%-4.9
11/061,6131,6151,5561,562-3.76%322,800139億586万-4.35%-4.84
11/021,6281,6441,6121,623+0.25%126,900144億4891万-0.73%-5.03
11/011,6391,6421,6181,619-1.82%158,400144億1330万-0.8%-5.02
10/311,6181,6491,6091,649+1.23%160,800146億8038万+1.1%-5.11
10/301,6141,6491,6031,629+0.18%206,600145億233万+0.43%-5.05
10/271,6041,6321,6031,626+1.37%150,200144億7562万+0.62%-5.04
10/261,6101,6171,5701,604-0.87%295,200142億7977万-0.31%-4.97
10/251,6691,6851,6031,618-3.69%637,200144億440万+0.94%-5.01
10/241,6251,6951,6031,680+3.38%446,700149億5636万+5.2%-5.21
10/231,6441,6451,6111,625-1.52%168,600144億6672万+2.33%-5.03
10/201,6511,6531,6251,650-0.96%220,200146億8929万+4.43%-5.11
10/191,6801,6891,6541,666-1.3%206,600148億3173万+5.91%-5.16
10/181,6431,6931,6361,688+2.37%369,200150億2758万+7.86%-5.23
10/171,6491,6791,6351,649-0.6%184,500146億8038万+6.05%-5.11
10/161,6301,6861,6161,659+2.03%313,800147億6941万+7.38%-5.14
10/131,6201,6301,6031,626+0.81%129,300144億7562万+5.86%-5.04
10/121,6121,6441,6031,613-0.12%152,200143億5989万+5.49%-5
10/111,6301,6301,5911,615-0.19%140,000143億7769万+6.04%-5
10/101,6221,6581,6101,618-1.28%177,300144億440万+6.45%-5.01
10/061,6041,6401,5771,639+3.08%236,100145億9136万+8.11%-5.08
10/051,5771,6401,5601,590+0.25%276,300141億5513万+5.16%-4.93
10/041,6531,6571,5751,586-3.94%425,100141億1952万+4.96%-4.91
10/031,7001,7001,6331,651-1.73%373,200146億9819万+9.41%-5.12
10/021,6681,7141,6301,680+0.72%548,200149億5636万+11.55%-5.21
09/291,5911,6961,5891,668+4.05%1,059,200148億4953万+11.13%-5.17
09/281,5651,6251,5351,603+3.15%517,000142億7086万+7.08%-4.97
09/271,5601,5951,5301,554-1.58%586,700138億3464万+3.95%-4.81
09/261,6001,6521,5471,579+9.42%2,837,100140億5720万+5.62%-4.89
09/251,4561,4661,4401,443-1.1%82,600128億4645万-3.41%-4.47
09/221,4581,4701,4231,459-0.75%127,200129億8889万-2.47%-4.52
09/211,4701,4991,4531,470+1.03%122,600130億8682万-1.93%-4.55
09/201,4541,4711,4481,455-0.89%77,800129億5328万-3%-4.51
09/191,4511,4751,4411,468+2.09%147,700130億6901万-2.13%-4.55
09/151,4181,4491,4161,438+0.14%83,700128億193万-3.94%-4.46
09/141,4701,4731,4261,436-2.58%108,000127億8413万-4.01%-4.45
09/131,4701,4761,4521,474+0.55%90,700131億2243万-1.54%-4.57
09/121,4501,4701,4421,466+2.81%112,700130億5121万-2.07%-4.54
09/111,4281,4501,4221,426+1.21%99,100126億9510万-4.81%-4.42
09/081,4221,4451,4091,409-2.08%183,400125億4376万-6.07%-4.37
09/071,4561,5051,4301,439-0.69%181,100128億1084万-4.19%-4.46
09/061,3801,4811,3211,449-0.75%621,600128億9986万-3.72%-4.49
09/051,5601,5601,4211,460-5.87%829,000129億9779万-3.12%-4.52
09/041,5201,5711,4951,551+3.75%579,600138億793万+2.65%-4.81
09/011,5371,5451,4881,495-3.11%335,500133億938万-1.12%-4.63
08/311,5531,5621,5301,543-1.53%217,100137億3671万+1.85%-4.78
08/301,5411,5791,5161,567+2.42%426,100139億5037万+3.23%-4.86
08/291,5521,5691,5051,530-3.1%437,700136億2097万+0.59%-4.74
08/281,5611,6431,5491,579+0.57%726,000140億5720万+3.68%-4.89
08/251,5621,5781,5501,570+0.58%188,500139億7708万+3.09%-4.86
08/241,5431,5751,5381,561+0.19%195,300138億9695万+2.56%-4.84
08/231,5671,5751,5371,558-0.13%236,900138億7025万+2.43%-4.83
08/221,5421,5681,5311,560+1.36%250,400138億8805万+2.63%-4.83
08/211,5001,5431,4731,539+2.6%215,900137億110万+1.18%-4.77
08/181,4951,5181,4831,500-1.64%160,700133億5390万-1.45%-4.65
08/171,4931,5381,4931,525+1.53%153,700135億7646万0%-4.72
08/161,4411,5111,4411,502+4.09%240,000133億7170万-1.7%-4.65
08/151,4561,4631,4301,443+1.98%132,900128億4645万-5.81%-4.47
08/141,3901,4301,3761,415+0.28%236,000125億9717万-7.94%-4.38
08/101,4351,4411,4051,411-3.29%160,000125億6156万-8.55%-4.37
08/091,4731,4731,4351,459-1.42%149,600129億8889万-5.81%-4.52
08/081,4901,5001,4761,480-0.67%111,000131億7584万-4.58%-4.59
08/071,4981,5171,4551,490+1.43%206,300132億6487万-4.12%-4.62
08/041,4001,5021,3911,469+1.38%333,300130億7791万-5.53%-4.55
08/031,5151,5181,4471,449-5.23%356,400128億9986万-7%-4.49
08/021,4881,5341,4841,529+3.03%234,400136億1207万-1.99%-4.74
08/011,5711,5721,4791,484-5.78%452,000132億1145万-4.81%-4.6
07/311,5611,5781,5181,575+1.03%266,800140億2159万+0.83%-4.88
07/281,6001,6051,5301,559-1.58%320,600138億7915万+0.13%-4.83
07/271,6061,6171,5821,584-1.74%250,400141億171万+1.86%-4.91
07/261,6251,6381,5941,612-1.16%267,000143億5099万+3.93%-4.99
07/251,5831,6311,5701,631+2.64%329,400145億2014万+5.5%-5.05
07/241,5961,6081,5561,589+0.57%220,000141億4623万+3.18%-4.92
07/211,5741,5851,5601,580+1.48%168,500140億5141万+3%-4.89
07/201,5491,5701,5371,557+1.43%150,200138億4686万+1.9%-4.82
07/191,5371,5481,5241,5350%109,400136億5121万+0.59%-4.75
07/181,5601,5711,5311,535-2.6%181,800136億5121万+0.39%-4.75
07/141,5301,5761,5271,576+1.29%177,300140億1584万+2.94%-4.88
07/131,5801,5951,5251,556-0.95%306,800138億3797万+1.57%-4.82
07/121,6011,6151,5631,571-1.63%329,400139億7137万+2.88%-4.86
07/111,6151,6641,5801,597-0.68%1,026,500142億260万+4.93%-4.94
07/101,5851,6281,5711,608+2.16%439,400143億42万+6.21%-4.98
07/071,5521,5811,5351,5740%198,100139億9805万+4.45%-4.87
07/061,5511,5801,5411,574+1.68%268,800139億9805万+5%-4.87
07/051,5251,5651,5151,548+2.11%223,700137億6682万+3.89%-4.79
07/041,5651,5931,5051,516-2.57%320,600134億8224万+2.29%-4.69
07/031,5381,5751,5201,556+2.5%244,700138億3797万+5.42%-4.82
06/301,5051,5531,5051,518-1.24%189,700135億1414万+3.27%-4.7
06/291,5101,5751,4981,537+2.54%408,500136億8329万+4.91%-4.76
06/281,5051,5131,4821,499-1.06%138,600133億4499万+2.67%-4.64
06/271,5211,5301,4971,515-1.5%161,000134億8743万+3.98%-4.69
06/261,4731,5981,4601,538+4.48%582,700136億9219万+5.78%-4.77
06/231,5111,5161,4661,472-2.19%198,200131億462万+1.52%-4.56
06/221,4821,5061,4671,505+2.38%180,700133億9841万+4.01%-4.66