株価チャート

2017/07/06～2017/11/30

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
11/30396422391400+0.5%5,371,80077億4183万+19.76%10.480.7
11/29380424380398+7.28%10,088,40077億312万+20.61%10.430.7
11/28369382358371-0.54%2,106,30071億8055万+13.8%9.720.65
11/27384391368373-1.84%2,989,60072億1926万+15.48%9.780.65
11/24367380358380+4.11%2,803,90073億5474万+19.12%9.960.67
11/22350369348365+5.8%3,370,80070億6442万+15.51%9.570.64
11/21351354339345-1.43%1,772,40066億7733万+10.22%9.040.6
11/20328352328350+7.69%3,366,60067億7410万+12.9%9.170.61
11/17328332320325+0.31%874,30062億9024万+5.52%8.520.57
11/16319333316324+3.18%1,434,30062億7088万+5.54%8.490.57
11/15337337312314-2.18%2,207,70060億7734万+2.28%8.230.55
11/14335339308321-5.31%4,076,00062億1282万+4.56%8.410.56
11/13339350333339+0.59%1,913,60065億6120万+11.51%8.880.59
11/10349354337337-5.07%2,608,10065億2249万+12.33%8.830.59
11/09356387341355-3.01%17,514,00068億7088万+19.93%9.30.62
11/08314389310366+18.45%35,720,60070億8378万+25.34%9.590.64
11/07325339306309+0.65%8,582,50059億8057万+7.67%8.10.54
11/063073102993070%898,80059億4186万+8.1%8.050.54
11/02308314302307-0.65%901,30059億4186万+8.87%8.050.54
11/01308309300309+0.98%641,80059億8057万+10.75%8.10.54
10/31289308288306+4.79%1,050,30059億2250万+10.87%8.020.54
10/30294294289292+0.34%256,90056億5154万+6.96%7.650.51
10/27289293288291+1.04%305,90056億3218万+7.78%7.630.51
10/26288292286288-0.69%426,10055億7412万+7.46%7.550.5
10/25296299290290-1.02%1,143,00056億1283万+9.02%7.60.51
10/24295328292293-1.35%7,931,80056億7089万+11.41%7.680.51
10/23291297289297+3.13%499,80057億4831万+13.79%7.780.52
10/202872932842880%438,40055億7412万+11.63%7.550.5
10/19290304287288-2.04%1,072,00055億7412万+12.5%7.550.5
10/18286296283294+3.52%1,169,70056億9025万+16.21%7.710.52
10/17287289281284-1.05%697,70054億9670万+13.6%7.440.5
10/16292300283287-1.71%1,445,80055億5476万+15.73%7.520.5
10/13302304288292-4.26%3,372,60056億5154万+19.18%7.650.51
10/12310316302305-4.09%4,210,80059億315万+26.03%7.990.53
10/11307332296318+2.25%14,652,70061億5476万+33.05%8.330.56
10/10301325294311+26.94%21,811,20060億1927万+32.34%8.150.54
10/06243246242245-0.41%208,90047億4187万+5.6%6.420.43
10/05241248240246+1.65%269,00047億6123万+6.03%6.450.43
10/04245245239242-1.22%160,10046億8381万+4.76%6.340.42
10/03245245240245+0.41%105,20047億4187万+6.06%6.420.43
10/02250250242244+2.09%293,50047億2252万+5.63%6.390.43
09/29239245238239+0.84%346,90046億2574万+3.91%6.260.42
09/28235238234237+1.28%105,60045億8703万+3.49%6.210.42
09/272342352332340%32,90045億2897万+2.18%6.130.41
09/26231235231234+0.43%88,90045億2897万+2.63%6.130.41
09/25233235232233+0.87%52,40045億962万+2.19%6.110.41
09/22233235228231-0.86%97,40044億7091万+1.32%6.050.4
09/21233235233233-0.43%44,90045億962万+2.19%6.110.41
09/20234234232234+1.3%87,10045億2897万+3.08%6.130.41
09/19229234229231+1.32%104,10044億7091万+1.76%6.050.4
09/15225228225228+0.88%54,20044億1284万+0.88%5.980.4
09/14230230223226-1.31%49,30043億7413万0%5.920.4
09/13232232227229-0.43%56,40044億3220万+1.33%60.4
09/12223232222230+4.07%166,90044億5155万+1.77%6.030.4
09/11219223219221+0.91%40,40042億7736万-2.21%5.790.39
09/08219221219219-0.45%32,90042億3865万-3.1%5.740.38
09/072222222192200%37,20042億5801万-2.65%5.770.39
09/06215221215220+0.46%92,20042億5801万-3.08%5.770.39
09/05229229218219-4.37%186,90042億3865万-3.52%5.740.38
09/04234234227229-2.55%90,60044億3220万+0.88%60.4
09/012362362282350%143,90045億4833万+3.52%6.160.41
08/31235237233235-0.42%80,80045億4833万+3.52%6.160.41
08/30240240235236-0.42%111,80045億6768万+3.96%6.190.41
08/29237237230237+0.85%151,00045億8703万+4.41%6.210.42
08/28226242226235+4.44%360,40045億4833万+3.52%6.160.41
08/252252262242250%17,90043億5478万-1.32%5.90.39
08/24225225224225+0.45%23,90043億5478万-1.32%5.90.39
08/23222228222224+1.36%156,20043億3542万-2.18%5.870.39
08/22221223221221-0.9%33,60042億7736万-3.91%5.790.39
08/21225225222223-0.89%36,50043億1607万-3.04%5.840.39
08/18227227222225-1.32%53,60043億5478万-2.6%5.90.39
08/172292302272280%46,30044億1284万-1.72%5.980.4
08/16223231220228+3.17%201,30044億1284万-1.72%5.980.4
08/15221225221221+0.45%29,60042億7736万-5.15%5.790.39
08/14221221217220-0.45%68,10042億5801万-5.58%5.770.39
08/10224226221221-1.34%83,50042億7736万-5.56%5.790.39
08/09227228223224-1.32%65,60043億3542万-4.27%5.870.39
08/082292292262270%15,80043億9349万-2.99%5.950.4
08/07225230225227+0.89%51,30043億9349万-3.4%5.950.4
08/042242272242250%69,90043億5478万-4.26%5.90.39
08/03228229224225-1.32%102,30043億5478万-4.26%5.90.39
08/02226230226228+0.88%87,80044億1284万-2.98%5.980.4
08/01232234224226-2.59%123,90043億7413万-3.83%5.920.4
07/31230234230232+0.43%55,40044億9026万-0.85%6.080.41
07/28234234229231-0.86%90,80044億7091万-1.28%6.050.4
07/27235236233233-1.27%115,20045億962万-0.43%6.110.41
07/26237240234236-0.42%107,30045億6768万+1.29%6.190.41
07/25239240236237-0.84%52,40045億8703万+1.72%6.210.42
07/242372392362390%63,00046億2574万+3.02%6.260.42
07/21241241237239-0.83%76,10046億2574万+3.46%6.260.42
07/20240244239241+0.84%104,10046億6445万+4.78%6.320.42
07/19243243236239-1.65%179,60046億2574万+4.37%6.260.42
07/182442462402430%117,50047億316万+6.11%6.370.43
07/14252253242243-1.62%330,80047億316万+6.58%6.370.43
07/13240248236247+3.35%326,90047億8058万+9.29%6.470.43
07/12237243236239+1.27%301,50046億2574万+6.22%6.260.42
07/11238238234236-0.42%202,90045億6768万+5.36%6.190.41
07/10234238234237+1.28%140,50045億8703万+6.28%6.210.42
07/072322382322340%223,40045億2897万+5.41%6.130.41
07/062352352302340%126,80045億2897万+5.41%6.130.41