株価チャート

2017/06/15～2017/11/08

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
11/08741764741762+2.97%34,900195億5093万+1.87%10.920.81
11/07751752720740-2.12%129,500189億8647万-0.94%10.60.79
11/06768768750756-0.66%47,400193億9699万+1.48%10.830.8
11/02770770754761-0.91%44,500195億2528万+2.56%10.90.81
11/01792794767768-3.15%64,000197億488万+3.78%110.82
10/31811811792793-1.61%47,700203億4631万+7.6%11.360.84
10/30830830800806-2.89%82,000206億7986万+10.11%11.550.86
10/27820854795830+8.21%343,400212億9564万+14.17%11.890.88
10/26760780760767+1.46%41,700196億7922万+6.23%10.990.82
10/25756770749756+0.93%38,600193億9699万+5.15%10.830.8
10/24747750741749+0.27%17,500192億1739万+4.76%10.730.8
10/23745764743747+2.33%37,500191億6607万+4.92%10.70.8
10/20732736727730-0.82%12,400187億2990万+2.96%10.460.78
10/19727750727736+2.36%22,700188億8384万+4.25%10.540.78
10/18740750712719-1.91%33,500184億4767万+2.28%10.30.77
10/17776776728733-4.18%38,200188億687万+4.71%10.50.78
10/16713777713765+8.05%63,900196億2791万+9.76%10.960.81
10/13719719701708-1.53%11,500181億6543万+2.31%10.140.75
10/12721721685719-0.28%16,200184億4767万+4.2%10.30.77
10/11725725707721-0.41%9,600184億9898万+4.95%10.330.77
10/10716726707724+0.98%11,600185億7595万+5.69%10.370.77
10/06732732713717-1.1%9,900183億9635万+4.82%10.270.76
10/05743743722725-2.29%11,300186億161万+6.3%10.390.77
10/04745747730742+0.68%15,400190億3779万+9.12%10.630.79
10/03727744722737+2.36%22,700189億950万+8.7%10.560.78
10/02699727696720+3.3%28,800184億7332万+6.67%10.310.77
09/29694704693697+0.72%16,800178億8320万+3.41%9.990.74
09/28689694685692+0.44%17,600177億5492万+2.82%9.910.74
09/27690690681689-0.43%8,300176億7794万+2.38%9.870.73
09/26691694681692+0.14%20,800177億5492万+2.98%9.910.74
09/25679693679691+2.07%12,600177億2926万+2.98%9.90.74
09/22688688672677-2.31%13,700173億7005万+0.89%9.70.72
09/21700700684693+0.43%19,700177億8057万+3.43%9.930.74
09/20668690668690+2.53%16,600177億360万+3.14%9.890.73
09/19660675656673+1.82%13,600172億6743万+0.9%9.640.72
09/15661668656661-0.3%6,700169億5954万-0.75%9.470.7
09/14658664654663+0.3%6,000170億1085万-0.45%9.50.71
09/13660662654661+0.46%7,100169億5954万-0.75%9.470.7
09/12669669649658-0.9%7,500168億8256万-1.2%9.430.7
09/11643666643664+3.43%14,500170億3651万-0.3%9.510.71
09/08655655640642-1.68%10,100164億7205万-3.6%9.20.68
09/07647660647653+0.46%7,800167億5428万-1.95%9.360.7
09/06653659632650-0.46%10,000166億7731万-2.26%9.310.69
09/05676682648653-2.97%19,900167億5428万-1.8%9.360.7
09/04671679666673-0.88%11,800172億6743万+1.2%9.640.72
09/01667683667679+0.89%8,200174億2137万+2.26%9.730.72
08/31687687667673-0.59%9,800172億6743万+1.66%9.640.72
08/30686694667677-0.88%11,900173億7005万+2.58%9.70.72
08/29673690667683+1.49%12,400175億2400万+3.96%9.780.73
08/28693696670673-2.18%15,200172億6743万+2.75%9.640.72
08/25683691679688+1.03%17,900176億5229万+5.52%9.860.73
08/24685687680681+0.29%15,300174億7268万+4.93%9.760.72
08/23683685675679-0.15%13,200174億2137万+4.95%9.730.72
08/22672684670680+1.49%28,800174億4703万+5.59%9.740.72
08/216746816636700%30,500171億9045万+4.52%9.60.71
08/18659675656670+1.21%29,200171億9045万+4.85%9.60.71
08/17667667658662+0.15%12,300169億8519万+3.92%9.480.7
08/16660664654661+0.76%6,700169億5954万+4.09%9.470.7
08/15649670649656+1.55%17,900168億3125万+3.63%9.40.7
08/14643651633646-0.46%9,500165億7468万+2.38%9.250.69
08/10654656648649-1.67%10,600166億5165万+3.02%9.30.69
08/09656662653660+0.15%20,700169億3388万+5.1%9.460.7
08/08669669656659-1.49%7,000169億822万+5.1%9.440.7
08/07661671660669+1.98%19,500171億6480万+6.87%9.580.71
08/04658662652656-0.15%11,100168億3125万+4.96%9.40.7
08/03633659633657+4.12%25,000168億5691万+5.29%9.410.7
08/02635647631631-1.25%28,900161億8981万+1.12%9.040.67
08/01647647635639-0.62%29,400163億9507万+2.4%9.150.68
07/31668679643643-2.87%75,800164億9770万+3.04%9.210.68
07/28662682651662+4.75%159,700169億8519万+6.09%9.480.7
07/27616636615632+2.6%34,800162億1547万+1.61%9.050.67
07/26613617610616+0.49%16,900158億495万-0.96%8.820.66
07/256136166136130%10,400157億2798万-1.45%8.780.65
07/24607614607613+0.49%10,900157億2798万-1.45%8.780.65
07/21616616608610-1.45%6,800156億3393万-1.93%8.910.66
07/20616619614619+0.49%5,800158億6459万-0.64%9.040.67
07/19612618611616+0.82%6,800157億8771万-1.12%90.67
07/18612615610611-0.33%5,900156億5956万-2.08%8.920.66
07/14614617613613-0.33%2,200157億1082万-1.76%8.950.67
07/13621621614615+0.33%2,700157億6208万-1.6%8.980.67
07/12618618613613-0.16%3,700157億1082万-1.92%8.950.67
07/11613620613614+0.49%5,000157億3645万-1.92%8.970.67
07/106146176116110%7,500156億5956万-2.4%8.920.66
07/07613617611611-0.65%8,400156億5956万-2.55%8.920.66
07/06621624615615+0.49%5,000157億6208万-2.07%8.980.67
07/05622622610612-1.61%15,600156億8519万-2.55%8.940.66
07/04630635621622-1.27%8,700159億4148万-0.96%9.090.68
07/03640640629630-1.41%5,600161億4652万+0.32%9.20.68
06/30640640632639-0.47%6,200163億9507万+2.08%9.340.69
06/29640645632642-0.62%21,900164億7205万+2.72%9.390.7
06/28640651640646+0.47%14,300165億7468万+3.53%9.450.7
06/27649649642643+0.94%15,000164億9770万+3.38%9.40.7
06/26634637634637+0.47%8,700163億4376万+2.58%9.310.69
06/23628638628634+1.28%11,500162億6679万+2.26%9.270.69
06/22624639622626+0.48%10,800160億6153万+0.97%9.150.68
06/21631631620623-1.27%4,200159億8456万+0.65%9.110.68
06/20619634619631+3.1%8,200161億8981万+1.77%9.230.69
06/19622625612612-0.33%6,400157億232万-1.29%8.950.67
06/16612620610614-1.13%18,400157億5364万-1.13%8.980.67
06/15626627621621-0.64%7,700159億3324万-0.32%9.080.67