株価チャート

2017/06/09～2017/11/30

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
11/303,0003,0002,9762,981-0.63%1,30034億9158万-5.72%-1.17
11/293,0203,0452,9623,000-0.33%1,20035億1384万-5.36%-1.18
11/283,0353,0603,0053,010-5.94%2,20035億2555万-5.26%-1.18
11/273,1753,2003,1703,200+0.79%2,90037億4809万+0.6%-1.26
11/243,1803,1803,1503,175-0.16%1,90037億1881万-0.16%-1.25
11/223,1553,1853,1453,180-0.16%2,50037億2467万+0.13%-1.25
11/213,1853,1853,1853,185-0.16%10037億3052万+0.38%-1.25
11/203,1953,1953,1903,1900%30037億3638万+0.69%-1.25
11/173,1503,1903,1453,190-0.16%50037億3638万+0.89%-1.25
11/163,1953,1953,1953,195+0.16%50037億4223万+1.27%-1.25
11/153,1753,1903,1753,1900%30037億3638万+1.37%-1.25
11/143,1903,1903,1903,1900%10037億3638万+1.56%-1.25
11/133,1903,1903,1903,190-0.16%10037億3638万+1.79%-1.25
11/103,1953,1953,1953,1950%10037億4223万+2.21%-1.25
11/093,1903,1953,1503,195+0.16%1,00037億4223万+2.47%-1.25
11/083,1953,1953,1903,1900%60037億3638万+2.57%-1.25
11/073,1503,1903,1503,190-0.16%90037億3638万+2.8%-1.25
11/063,1903,1953,1503,195+0.16%1,00037億4223万+3.3%-1.25
11/023,1903,1903,1903,190+1.27%10037億3638万+3.37%-1.25
11/013,1503,1503,1503,1500%30036億8953万+2.34%-1.24
10/313,1453,1503,1253,150-1.41%40036億8953万+2.57%-1.24
10/303,1903,1953,1703,195+0.16%70037億4223万+4.24%-1.25
10/273,1903,1903,1903,190+0.47%10037億3638万+4.42%-1.25
10/263,1703,1753,1653,175+0.16%40037億1881万+4.17%-1.25
10/253,1903,1903,1703,1700%40037億1295万+4.28%-1.24
10/243,1803,1803,1703,170-0.31%20037億1295万+4.52%-1.24
10/233,1953,1953,1453,180+2.09%1,00037億2467万+5.19%-1.25
10/203,1553,1553,1153,115-1.27%30036億4853万+3.39%-1.22
10/193,1903,2003,1553,155+1.94%1,70036億9538万+5.06%-1.24
10/183,0953,0953,0953,095+0.32%20036億2511万+3.44%-1.21
10/173,1003,1003,0853,085+0.49%40036億1339万+3.32%-1.21
10/163,1903,1903,0703,070+0.66%80035億9582万+3.02%-1.2
10/133,0303,0503,0253,050+1.5%30035億7240万+2.52%-1.2
10/123,0053,0053,0053,0050%10035億1969万+1.21%-1.18
10/113,0053,0053,0053,005-0.5%10035億1969万+1.42%-1.18
10/103,0503,0503,0203,0200%30035億3726万+2.03%-1.19
10/063,0003,0303,0003,020+0.7%90035億3726万+2.17%-1.19
10/052,9992,9992,9992,9990%10035億1266万+1.66%-1.18
10/042,9992,9992,9992,999+0.03%10035億1266万+1.87%-1.18
10/032,9992,9992,9982,998-0.03%30035億1149万+1.97%-1.18
10/022,9602,9992,9512,999+1.49%80035億1266万+2.18%-1.18
09/292,9992,9992,9272,955-1.47%80034億6113万+0.82%-1.16
09/282,9982,9992,9982,999+0.03%50035億1266万+2.46%-1.18
09/262,9902,9982,9902,998+0.27%30035億1149万+2.6%-1.18
09/252,9982,9982,9902,9900%40035億212万+2.47%-1.17
09/222,9902,9902,9902,990+1.39%10035億212万+2.54%-1.17
09/212,9492,9492,9492,949-1.67%20034億5410万+1.24%-1.16
09/202,9802,9992,9802,999+0.64%30035億1266万+3.06%-1.18
09/192,9992,9992,9802,980-0.63%60034億9041万+2.51%-1.17
09/152,9502,9992,9502,999+2.71%30035億1266万+3.2%-1.18
09/132,9202,9202,9202,9200%10034億2013万+0.55%-1.15
09/122,9192,9202,9192,920+1.57%50034億2013万+0.52%-1.15
09/062,8752,8752,8752,8750%20033億6743万-1.03%-1.13
09/052,9032,9032,8752,875-2.51%80033億6743万-1.03%-1.13
08/312,9492,9492,9492,949+0.07%10034億5410万+1.55%-1.12
08/252,9472,9472,9472,9470%20034億5176万+1.62%-1.12
08/242,9472,9472,9472,947+2.22%10034億5176万+1.76%-1.12
08/232,9182,9182,8832,883+0.52%60033億7680万-0.35%-1.09
08/222,8672,8682,8672,868-1.68%20033億5923万-0.83%-1.09
08/212,9172,9172,9172,9170%10034億1662万+0.9%-1.11
08/182,8682,9172,8682,917+1.71%20034億1662万+0.97%-1.11
08/172,8682,8682,8682,8680%10033億5923万-0.66%-1.09
08/162,9212,9212,8682,868-0.42%1,10033億5923万-0.69%-1.09
08/152,8802,8802,8802,880-0.31%10033億7328万-0.31%-1.09
08/102,8802,8892,8802,8890%50033億8382万-0.03%-1.09
08/092,8802,8892,8802,889+0.66%40033億8382万-0.03%-1.09
08/072,8702,8702,8702,870+0.17%20033億6157万-0.69%-1.09
08/022,8182,8762,8182,865-1.04%3,10033億5571万-0.9%-1.09
08/012,9002,9002,8952,895-1.8%20033億9085万+0.07%-1.1
07/312,9032,9482,9022,948+1.59%50034億5293万+1.9%-1.12
07/282,9022,9022,9022,902+0.35%20033億9905万+0.28%-1.1
07/262,9102,9682,8922,892-0.52%90033億8734万-0.03%-1.1
07/252,9502,9502,9072,907-1.46%20034億491万+0.55%-1.1
07/212,9502,9502,9502,9500%10034億5527万+2.11%-1.12
07/202,9502,9502,9502,9500%20034億5527万+2.25%-1.12
07/192,9502,9502,9502,950+1.1%20034億5527万+2.43%-1.12
07/182,9182,9182,9182,918+0.97%50034億1779万+1.5%-1.11
07/142,8702,8902,8702,890+1.76%30033億8499万+0.63%-1.1
07/132,8422,8422,8402,840-0.35%20033億2643万-1.01%-1.08
07/122,8622,8622,8502,850-0.18%20033億3814万-0.59%-1.08
07/102,8432,8552,8432,855+0.11%20033億4400万-0.38%-1.08
07/072,8522,8522,8522,852-0.7%10033億4049万-0.42%-1.08
07/062,8432,8722,8432,872+1.02%20033億6391万+0.31%-1.09
07/052,8522,8522,8432,843-0.59%20033億2994万-0.66%-1.08
07/042,8602,8602,8602,860-0.66%10033億4986万-0.1%-1.08
07/032,8792,8792,8792,8790%10033億7211万+0.56%-1.09
06/302,8752,8792,8512,879-0.66%80033億7211万+0.59%-1.09
06/292,8982,8982,8982,898-0.07%20033億9436万+1.22%-1.1
06/282,9002,9002,9002,900+0.42%10033億9671万+1.36%-1.1
06/272,8882,8882,8882,8880%10033億8265万+1.01%-1.09
06/262,8612,8982,8612,888-0.48%40033億8265万+1.09%-1.09
06/222,9122,9122,9022,902-0.31%30033億9905万+1.65%-1.1
06/212,9112,9112,9112,9110%10034億959万+2.03%-1.1
06/192,9602,9602,9112,911-1.66%30034億959万+2.18%-1.1
06/162,8952,9602,8952,960+3.14%80034億6698万+4.01%-1.12
06/152,8702,8702,8602,870+0.35%70033億6157万+0.99%-1.09
06/142,8602,8602,8602,860+0.35%10033億4986万+0.63%-1.08
06/132,8502,8502,8502,8500%20033億3814万+0.28%-1.08
06/122,8502,8502,8502,850+0.71%10033億3814万+0.28%-1.08
06/092,8302,8302,8302,830+0.35%10033億1472万-0.39%-1.07