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
2017
11/211,6411,7311,6221,720+4.88%109,500147億9012万+28.94%8.31.05
11/201,5851,6401,5701,640+5.47%138,400141億221万+24.71%7.911
11/171,5151,5631,4901,555+4.15%107,700133億7130万+19.71%7.50.95
11/161,4551,4931,4451,493+2.68%68,500128億3817万+16.01%7.20.91
11/151,4791,5181,4301,454-0.82%170,500125億281万+13.95%7.020.89
11/141,4591,4751,4201,466-0.61%176,400126億600万+15.71%7.070.89
11/131,4001,4891,3631,475+14.88%517,900126億8339万+17.34%7.120.9
11/101,2641,2861,2311,284+1.42%40,100110億4100万+2.97%6.20.78
11/091,2801,2841,2551,266-1.09%63,400108億8622万+1.61%6.110.77
11/081,2791,2831,2611,280-0.93%48,900110億660万+2.73%6.180.78
11/071,2901,3001,2851,292+0.47%47,500111億979万+3.86%6.230.79
11/061,2801,2861,2681,286+1.9%49,800110億5820万+3.46%6.20.79
11/021,2701,2711,2571,262-0.16%32,500108億5182万+1.53%6.090.77
11/011,2741,2751,2601,264-0.24%32,100108億6902万+1.69%6.10.77
10/311,2761,2801,2631,267-0.16%14,700108億9482万+1.85%6.110.77
10/301,2511,2711,2511,269+0.48%16,900109億1201万+2.01%6.120.77
10/271,2401,2801,2401,263+1.85%27,800108億6042万+1.53%6.090.77
10/261,2241,2431,2231,240+1.31%20,400106億6265万-0.4%5.980.76
10/251,2421,2601,2241,224-1.45%22,000105億2506万-1.92%5.910.75
10/241,2271,2501,2131,242+1.22%29,300106億7984万-0.64%5.990.76
10/231,2171,2291,2171,227+1.49%8,000105億5086万-1.92%5.920.75
10/201,2131,2131,2041,209-0.74%18,900103億9608万-3.28%5.830.74
10/191,2191,2301,2151,218-0.25%17,700104億7347万-2.56%5.880.74
10/181,2321,2391,2171,221-0.89%19,100104億9927万-2.24%5.890.75
10/171,2451,2491,2221,232-0.96%17,400105億9385万-1.2%5.940.75
10/161,2501,2521,2441,244-0.48%12,200106億9704万+0.08%60.76
10/131,2641,2641,2451,250+0.16%6,300107億4864万+0.81%6.030.76
10/121,2301,2501,2301,248+2.46%9,500107億3144万+1.05%6.020.76
10/111,2181,2231,2171,218+0.08%13,000104億7347万-1.06%5.880.74
10/101,2171,2201,2101,217-0.49%27,000104億6487万-1.06%5.870.74
10/061,2301,2411,2081,223-0.81%32,900105億1646万-0.49%5.90.75
10/051,2561,2561,2331,233-1.83%23,000106億245万+0.41%5.950.75
10/041,2611,2781,2521,256-0.32%37,700108億23万+2.36%6.060.77
10/031,2531,2801,2461,260+1.04%52,800108億3462万+2.94%6.080.77
10/021,2571,2601,2381,247-1.19%25,500107億2284万+2.05%6.020.76
09/291,2741,2741,2571,262-1.1%13,900108億5182万+3.44%6.090.77
09/281,2831,2841,2611,276-0.08%16,300109億7221万+4.85%6.160.78
09/271,2581,2771,2551,277+0.16%20,400109億8081万+5.28%6.160.78
09/261,2711,2881,2701,275+0.31%22,500109億6361万+5.37%6.150.78
09/251,2651,2951,2631,271+0.63%29,300109億2921万+5.39%6.130.78
09/221,2841,2901,2571,263-2.77%39,700108億6042万+5.07%6.090.77
09/211,3001,3071,2791,299-0.31%27,600111億6998万+8.25%6.270.79
09/201,2871,3121,2851,303+1.4%59,500112億438万+9.04%6.290.8
09/191,2991,3001,2771,285+1.18%58,100110億4960万+7.8%6.20.78
09/151,1951,2701,1951,270+5.83%68,300109億2061万+6.9%6.130.78
09/141,1971,2161,1961,200+0.5%20,800103億1869万+1.61%5.790.73
09/131,1921,1981,1861,194+0.17%9,300102億6710万+1.44%5.760.73
09/121,1841,1981,1841,192+1.97%12,500102億4990万+1.53%5.750.73
09/111,1601,1801,1581,169+1.83%13,600100億5212万-0.09%5.640.71
09/081,1531,1581,1481,148-0.52%7,20098億7155万-1.71%5.540.7
09/071,1421,1621,1421,154+1.05%4,60099億2314万-1.11%5.570.7
09/061,1411,1501,1321,142-0.26%18,70098億1995万-2.14%5.510.7
09/051,1891,1941,1441,145-3.94%24,20098億4575万-1.8%5.530.7
09/041,2041,2041,1851,192-0.25%13,500102億4990万+2.23%5.750.73
09/011,2061,2071,1941,195-0.58%10,100102億7569万+2.66%5.770.73
08/311,2001,2201,1901,202-0.25%37,400103億3589万+3.26%5.80.73
08/301,1841,2051,1791,205+2.21%15,100103億6168万+3.7%5.820.74
08/291,1931,1931,1701,179-1.34%11,700101億3811万+1.81%5.690.72
08/281,2001,2021,1931,195-0.08%5,100102億7569万+3.46%5.770.73
08/251,2021,2051,1631,196-0.33%10,700102億8429万+3.91%5.770.73
08/241,1861,2031,1861,200+1.18%7,500103億1869万+4.62%5.790.73
08/231,1861,1881,1801,186+0.25%3,400101億9830万+3.94%5.720.72
08/221,1711,1941,1711,183+1.02%8,200101億7251万+4.05%5.710.72
08/211,1841,2001,1711,171-1.26%6,300100億6932万+3.35%5.650.71
08/181,1901,1931,1821,186-1.17%12,100101億9830万+5.05%5.720.72
08/171,1851,2071,1761,200+1.27%14,800103億1869万+6.67%5.790.73
08/161,2121,2291,1751,185-2.47%43,200101億8971万+5.8%5.720.72
08/151,1901,2201,1871,215+2.45%43,400104億4767万+8.97%5.860.74
08/141,1301,1861,1301,186+7.43%56,200101億9830万+6.94%5.720.72
08/101,0861,1301,0861,104-0.09%16,40094億9319万0%5.330.67
08/091,1171,1171,1021,105-0.9%13,30095億179万+0.18%5.330.67
08/081,1101,1241,1101,115+1.27%13,80095億8778万+1.27%5.380.68
08/071,1041,1121,0551,101-0.63%25,30094億6740万+0.18%5.310.67
08/041,1181,1261,1081,108-1.77%13,90095億2759万+0.91%5.350.68
08/031,1471,1471,1201,128-2%10,60096億9957万+2.83%5.440.69
08/021,1281,1621,1221,151+2.68%21,60098億9734万+5.11%5.550.7
08/011,1291,1471,1151,121-0.97%12,30096億3938万+2.47%5.410.68
07/311,1551,1551,1281,132-1.91%8,40097億3396万+3.66%5.460.69
07/281,1851,1851,1471,154-2.7%43,80099億2314万+5.97%5.570.7
07/271,1701,1961,1631,186+3.13%32,000101億9830万+9.11%5.720.72
07/261,1201,1751,1151,150+2.5%57,10098億8874万+6.19%5.550.7
07/251,0971,1251,0971,122+2.28%15,90096億4797万+3.79%5.410.69
07/241,0841,0971,0841,097+0.64%8,40094億3300万+1.57%5.290.67
07/211,0891,0901,0811,090+0.18%6,90093億7281万+1.02%5.260.67
07/201,0761,0881,0741,088+1.68%7,10093億5561万+0.93%5.250.66
07/191,0681,0781,0671,070+0.28%7,60092億83万-0.65%5.160.65
07/181,0771,0781,0671,067-1.39%12,30091億7503万-0.93%5.150.65
07/141,0841,0921,0711,0820%12,60093億402万+0.37%5.220.66
07/131,0791,0881,0781,082+0.56%3,60093億402万+0.37%5.220.66
07/121,0801,0901,0761,076-0.37%6,60092億5242万-0.28%5.190.66
07/111,0681,0801,0601,080+1.31%12,60092億8682万0%5.210.66
07/101,0641,0701,0631,066+0.57%5,70091億6644万-1.39%5.140.65
07/071,0621,0661,0511,060-0.19%16,80091億1484万-2.12%5.120.65
07/061,0701,0711,0621,062-0.75%5,20091億3204万-2.21%5.120.65
07/051,0681,0701,0621,0700%5,90092億83万-1.65%5.160.65
07/041,0681,0701,0601,070+0.38%14,80092億83万-1.83%5.160.65
07/031,0671,0731,0621,066-0.56%6,30091億6644万-2.38%5.140.65
06/301,0771,0771,0611,072-0.37%11,70092億1803万-2.01%5.170.65
06/291,0801,0931,0611,076-1.01%22,30092億5242万-1.82%5.190.66
06/281,1171,1201,0661,087-2.6%28,50093億4701万-1.09%5.250.66