株価チャート

2017/06/28～2017/11/21

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
202210/1, 株式分割 1→3
2017
11/21850862845847+0.95%7,095,6004322億8005万+1.36%21.260.78
11/20848848835839-0.98%7,524,9004281億9873万+0.64%21.060.77
11/17878880847848-1.81%10,414,8004324億5011万+1.88%21.270.78
11/16867868849863-0.46%9,644,7004404億4270万+4.14%21.660.79
11/15879879859867-1.89%10,278,6004424億8336万+5%21.760.8
11/14893905880884-2.82%14,200,5004509億8611万+7.54%22.180.81
11/13953959904910-3.84%9,153,9004640億8036万+11.21%22.820.83
11/10908947907946+2.27%10,801,8004826億1636万+16.36%23.730.87
11/09959969907925-2.7%16,192,2004719億289万+14.76%23.210.85
11/08931951930951+2.96%12,092,1004849億9713万+18.83%23.850.87
11/07890923890923+5.28%13,932,6004710億5262万+16.44%23.170.85
11/06859886859877+2.61%12,880,5004474億1496万+11.44%220.8
11/02817855815855+4.82%15,096,6004360億2127万+9.01%21.440.78
11/01805816798815+2.64%11,385,9004159億5476万+4.26%20.460.75
10/31776829775794+2.89%14,386,8004052億4129万+1.71%19.930.73
10/30772778770772+0.39%6,538,5003938億4760万-1.03%19.370.71
10/27770773768769+0.13%5,264,1003923億1711万-1.54%19.290.71
10/26776778768768-1.33%5,385,9003918億694万-1.79%19.270.7
10/25785785775778-0.17%4,741,5003970億7865万-0.47%19.530.71
10/24767781762780+1.34%4,611,6003977億5887万-0.3%19.560.71
10/23772776768769+0.52%3,874,2003924億8716万-1.49%19.30.71
10/20771772757765-1.03%7,105,2003904億4650万-1.88%19.20.7
10/19773780773773-0.43%5,373,9003945億2782万-0.73%19.40.71
10/18794794770777-2.96%10,190,1003962億2837万-0.04%19.490.71
10/17803804796800+0.25%5,247,6004083億229万+3.27%20.080.73
10/16800801796798+1.05%4,768,2004072億8195万+3.55%20.030.73
10/13780797780790+1.33%6,557,4004030億3058万+2.86%19.820.72
10/12785787777780+0.13%4,686,9003977億5887万+1.92%19.560.71
10/11777780771779+0.13%3,198,6003972億4870万+2.05%19.540.71
10/10783783774778-0.55%4,468,8003967億3854万+2.19%19.510.71
10/06781784778782+0.64%4,005,6003989億4925万+3.03%19.620.72
10/05773779773777+0.26%3,203,7003963億9843万+2.64%19.490.71
10/04777779771775-0.68%4,057,5003953億7810万+2.65%19.440.71
10/03778783771780+0.64%4,621,2003980億9898万+3.77%19.580.72
10/02776777766775-0.56%7,016,7003955億4815万+3.38%19.450.71
10/01株式併合 10→1
09/29790791768780-1.31%8,944,8003977億5887万+4.37%19.560.71
09/28800801786790-1.17%8,529,6004030億3058万+6.04%19.820.72
09/27781800781799+1.61%7,371,6004077億9212万+7.73%20.050.73
09/26783787780787+0.85%3,251,4004013億3003万+6.45%19.740.72
09/25797803773780-1.68%6,579,3003979億2893万+5.98%19.570.72
09/22790797780793+0.42%6,024,3004047億3113万+8.08%19.90.73
09/21793797783790+1.28%7,057,5004030億3058万+8.07%19.820.72
09/20773783770780+0.86%6,804,9003979億2893万+7.29%19.570.72
09/19753787753773+3.57%12,436,2003945億2782万+6.81%19.40.71
09/15743750737747+0.45%6,416,7003809億2342万+3.7%18.730.68
09/147437477337430%6,573,0003792億2287万+3.53%18.650.68
09/13737747730743+1.36%6,309,0003792億2287万+3.96%18.650.68
09/12727737720733+1.85%5,359,8003741億2121万+2.85%18.40.67
09/11720730717720+0.93%4,029,3003673億1901万+1.27%18.060.66
09/08713717710713-0.47%3,615,6003639億1791万+0.33%17.90.65
09/077207237107170%5,481,6003656億1846万+0.94%17.980.66
09/06717720710717-0.46%3,958,5003656億1846万+0.94%17.980.66
09/05723727717720-0.46%8,209,8003673億1901万+1.55%18.060.66
09/04727730720723-0.91%5,953,2003690億1956万+2.17%18.150.66
09/01727737720730+0.46%4,729,5003724億2066万+3.25%18.320.67
08/317337377207270%4,822,2003707億2011万+2.93%18.230.67
08/30717733717727+1.87%10,781,1003707億2011万+2.93%18.230.67
08/29713717710713-0.93%2,781,3003639億1791万+1.18%17.90.65
08/287207207107200%4,057,5003673億1901万+2.27%18.060.66
08/25717720710720+0.93%4,149,6003673億1901万+2.27%18.060.66
08/24710717707713+0.47%3,984,6003639億1791万+1.47%17.90.65
08/23727733710710-2.29%5,944,8003622億1736万+1%17.810.65
08/22733733720727-0.46%6,304,2003707億2011万+3.37%18.230.67
08/21730740727730+1.86%8,587,2003724億2066万+3.84%18.320.67
08/18707727707717+0.47%10,982,7003656億1846万+2.09%17.980.66
08/17697720697713+2.88%8,881,8003639億1791万+1.47%17.90.65
08/16697707693693-0.95%4,027,2003537億1460万-1.52%17.40.64
08/15690700687700+1.94%4,874,7003571億1570万-0.85%17.560.64
08/14677690673687+0.49%6,567,0003503億1350万-2.88%17.230.63
08/106836906776830%4,938,6003486億1295万-3.48%17.140.63
08/09687690680683-0.97%5,842,8003486億1295万-3.62%17.140.63
08/08690693687690-0.48%3,480,0003520億1405万-2.82%17.310.63
08/07700700690693-0.48%4,969,5003537億1460万-2.48%17.40.64
08/04700703693697-1.42%3,067,2003554億1515万-2.02%17.480.64
08/03707707700707+0.47%2,723,7003605億1680万-0.61%17.730.65
08/02700703693703+0.48%4,309,5003588億1625万-0.94%17.650.64
08/01700703690700-0.47%6,114,0003571億1570万-1.27%17.560.64
07/31697707693703+0.96%5,595,0003588億1625万-0.66%17.650.64
07/28703703697697-1.42%2,991,9003554億1515万-1.46%17.480.64
07/27707710703707-0.47%4,078,2003605億1680万+0.09%17.730.65
07/26707713703710+1.43%4,769,1003622億1736万+0.71%17.810.65
07/25703707700700-0.47%2,124,0003571億1570万-0.57%17.560.64
07/247007036937030%3,354,3003588億1625万+0.05%17.650.64
07/21707710703703-0.94%2,385,0003588億1625万+0.05%17.650.64
07/207077107037100%2,032,8003622億1736万+1.14%17.810.65
07/19717717707710-0.93%3,536,1003622億1736万+1.28%17.810.65
07/18727733713717-0.46%5,188,8003656億1846万+2.23%17.980.66
07/14713723710720+0.93%5,225,7003673億1901万+3%18.060.66
07/13730730710713-2.28%7,587,0003639億1791万+2.34%17.90.65
07/12733740727730-0.9%4,718,4003724億2066万+5.04%18.320.67
07/117337407237370%7,344,6003758億2176万+6.3%18.480.68
07/10733753730737+1.84%14,461,5003758億2176万+6.61%18.480.68
07/07713727710723+0.93%7,066,2003690億1956万+4.98%18.150.66
07/067177207107170%6,119,4003656億1846万+4.17%17.980.66
07/05717720703717+0.47%7,580,1003656億1846万+4.32%17.980.66
07/04707720703713+1.9%8,901,3003639億1791万+4.14%17.90.65
07/03693700687700+0.48%2,904,6003571億1570万+2.49%17.560.64
06/30693700693697-0.48%3,376,2003554億1515万+2.15%17.480.64
06/29697703693700+1.45%7,312,2003571億1570万+2.64%17.560.64
06/28680690677690+1.97%6,066,9003520億1405万+1.17%17.310.63