株価チャート

2017/06/28～2017/11/30

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
11/302,0452,0462,0452,046-0.29%50011億9916万-0.39%6.480.65
11/292,0462,0842,0442,052+0.44%70012億267万-0.19%6.50.66
11/282,0622,0622,0262,043-2.34%70011億9740万-0.63%6.470.65
11/272,0852,1132,0852,092+0.05%1,10012億2612万+1.8%6.620.67
11/242,0912,0912,0802,091-0.43%1,30012億2553万+1.95%6.620.67
11/222,1202,1202,1002,100-0.14%1,40012億3081万+2.59%6.650.67
11/212,1182,1202,1022,103-0.71%2,00012億3256万+2.89%6.660.67
11/202,1902,1902,0912,118+1.34%4,00012億4135万+3.67%6.710.68
11/172,0102,2802,0102,090+4.34%14,40012億2494万+1.95%6.620.67
11/161,9982,0191,9982,003+0.15%2,40011億7395万-2.72%6.340.64
11/152,0112,0111,9902,000-0.84%2,60011億7220万-3.33%6.330.64
11/142,0302,0302,0132,017-0.4%2,10011億8216万-2.7%6.390.65
11/132,0252,0262,0252,025-0.25%1,50011億8685万-2.55%6.410.65
11/102,0302,0302,0302,030+0.05%90011億8978万-2.36%6.430.65
11/092,0302,0332,0292,029+0.1%1,30011億8919万-2.45%6.420.65
11/082,0272,0272,0272,027-0.3%50011億8802万-2.55%6.420.65
11/072,0952,0951,9952,033-0.83%3,30011億9154万-2.26%6.440.65
11/062,0862,0862,0502,050-1.73%2,30012億150万-1.35%6.490.66
11/022,0972,0972,0062,086+1.71%4,90012億2260万+0.43%6.610.67
11/012,0512,1002,0512,0510%2,90012億209万-1.11%6.490.66
10/312,0512,0512,0512,051+0.05%30012億209万-1.01%6.490.66
10/302,0652,1002,0502,050-0.68%2,00012億150万-0.92%6.490.66
10/272,0642,0642,0642,064+1.23%20012億971万-0.1%6.540.66
10/262,0702,0702,0342,039-1.5%70011億9505万-1.26%6.460.65
10/252,0732,0732,0702,070-0.19%50012億1322万+0.24%6.550.66
10/242,0742,0742,0742,0740%40012億1557万+0.48%6.570.66
10/232,0702,0872,0262,074+2.67%3,10012億1557万+0.78%6.570.66
10/202,0012,0212,0012,020+1.71%1,40011億8392万-1.56%6.40.65
10/191,9881,9951,9621,986-0.4%2,70011億6399万-3.03%6.290.64
10/182,0202,0211,9941,994-1.14%2,90011億6868万-2.49%6.310.64
10/172,0592,0652,0172,017-3.26%6,70011億8216万-1.22%6.390.65
10/162,1872,1942,0852,085-8.79%9,90012億2201万+2.26%6.60.67
10/132,2782,3102,1502,286-1.04%9,40013億3982万+12.56%7.240.73
10/122,2532,3102,2172,310+2.67%3,90013億5389万+14.64%7.310.74
10/112,1032,2502,1032,250+6.99%3,60013億1872万+12.61%7.120.72
10/102,1612,1892,0662,103-2.14%5,40012億3256万+6.1%6.660.67
10/062,0572,1492,0412,149+4.47%2,50012億5952万+8.98%6.80.69
10/052,0482,0602,0472,057+0.54%1,80012億560万+5%6.510.66
10/042,0352,0602,0352,046+1.29%2,00011億9916万+4.98%6.480.65
10/032,0342,0352,0172,020-0.2%50011億8392万+4.18%6.40.65
10/022,0072,0262,0072,024+1%1,70011億8626万+4.98%6.410.65
09/292,0042,0042,0042,004-0.99%20011億7454万+4.43%6.350.64
09/282,0272,0271,9922,024+0.85%60011億8626万+6.08%6.410.65
09/261,9802,0341,9802,007+0.35%1,10011億7630万+5.74%6.350.64
09/251,9802,0001,9642,000+1.06%3,30011億7220万+5.93%6.330.64
09/221,9621,9791,9621,979-0.05%1,00011億5989万+5.32%6.270.63
09/212,0202,0301,9801,980-2.03%7,50011億6047万+5.88%6.270.63
09/202,0592,0592,0202,021-1.51%1,60011億8450万+8.48%6.40.65
09/192,0682,0752,0522,052+1.08%6,90012億267万+10.74%6.50.66
09/151,9452,0301,9402,030+4.91%6,10011億8978万+10.21%6.430.65
09/141,9281,9371,9131,935+0.36%1,50011億3410万+5.62%6.130.62
09/131,9211,9281,9211,928+0.94%1,30011億3000万+5.59%6.10.62
09/121,9221,9331,8991,910-0.57%2,00011億1945万+4.95%6.050.61
09/111,9071,9211,8601,921-0.1%3,40011億2589万+5.78%6.080.61
09/081,9061,9231,9001,923+0.16%2,10011億2707万+6.18%6.090.62
09/071,9001,9201,9001,920+1.64%1,60011億2531万+6.25%6.080.61
09/061,9001,9001,8801,889+0.05%3,10011億714万+4.83%5.980.6
09/051,9261,9261,8781,888+0.11%5,80011億655万+5.01%5.980.6
09/041,8631,8861,8561,886+1.95%3,80011億538万+5.07%5.970.6
09/011,8771,8771,8451,850-0.64%5,60010億8428万+3.24%5.860.59
08/311,8901,8911,8521,862+2.31%10,10010億9131万+4.02%5.90.6
08/301,8971,8971,8201,820+0.17%7,70010億6670万+1.79%5.760.58
08/291,7881,8171,7881,817+2.42%4,20010億6494万+1.68%5.750.58
08/281,7651,7741,7651,774+0.51%20010億3974万-0.73%5.620.57
08/251,7641,7651,7641,765-0.73%60010億3446万-1.29%5.590.56
08/231,7501,7781,7501,778+1.48%20010億4208万-0.61%5.630.57
08/211,7451,7701,7451,752-1.02%1,10010億2684万-2.12%5.550.56
08/181,7501,7701,7501,770+1.2%30010億3739万-1.28%5.60.57
08/171,7491,7491,7491,749-0.96%40010億2508万-2.51%5.540.56
08/161,7971,7971,7661,766+0.06%20010億3505万-1.83%5.590.56
08/151,7601,7681,7391,765-1.94%2,60010億3446万-2.05%5.590.56
08/141,8041,8041,7651,800+1.98%1,80010億5498万0%5.70.58
08/101,7601,7901,7601,765-1.29%1,60010億3446万-1.73%5.590.56
08/091,7691,7911,7611,788+0.06%3,80010億4794万-0.22%5.660.57
08/081,7711,7871,7701,787+0.45%80010億4736万0%5.660.57
08/071,7401,7791,7401,779-0.06%6,80010億4267万-0.11%5.630.57
08/041,7801,7801,7801,780-1.11%20010億4325万+0.17%5.640.57
08/031,8001,8001,8001,800-0.66%20010億5498万+1.64%5.70.58
08/021,8111,8121,8111,812+0.06%70010億6201万+2.66%5.740.58
08/011,7801,8141,7791,811+0.61%1,60010億6142万+3.01%5.730.58
07/311,7981,8001,7801,800+0.11%1,20010億5498万+2.68%5.70.58
07/281,8001,8001,7981,798-0.11%1,00010億5380万+2.86%5.690.58
07/271,8001,8021,8001,800-0.94%1,90010億5498万+3.33%5.70.58
07/261,8051,8171,8051,817+0.94%20010億6494万+4.67%5.750.58
07/251,8001,8001,8001,800-0.33%10010億5498万+4.11%5.70.58
07/241,7721,8061,7721,8060%40010億5849万+4.82%5.720.58
07/211,8241,8241,7871,806+0.06%1,40010億5849万+5.18%5.720.58
07/201,7621,8271,7621,805+0.56%2,90010億5791万+5.49%5.720.58
07/191,7941,7951,7941,795-0.28%40010億5204万+5.22%5.680.57
07/181,8021,8101,8001,800-0.55%2,10010億5498万+5.76%5.70.58
07/141,8291,8591,8101,810+0.17%5,20010億6084万+6.47%5.730.58
07/131,8061,8301,7931,807-0.06%1,70010億5908万+6.48%5.720.58
07/121,8551,8551,8041,808-3.06%2,70010億5966万+6.79%5.730.58
07/111,9371,9371,8631,865+1.19%4,50010億9307万+10.29%5.910.6
07/101,9701,9701,8231,843+6.53%15,20010億8018万+9.31%5.840.59
07/061,7001,7301,7001,730+1.88%2,70010億1395万+2.85%5.480.55
07/041,6601,6981,6551,698+2.54%1,3009億9519万+0.95%5.380.54
07/031,6601,6601,6551,656-0.24%1,3009億7058万-1.66%5.240.53
06/301,6601,6601,6601,660+0.79%3009億7292万-1.72%5.260.53
06/281,6471,6471,6451,647-0.78%1,0009億6530万-2.77%5.220.53