株価チャート

2017/08/07～2017/12/29

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
12/29355410348374+5.35%716,10038億7512万+25.08%-2.24
12/28337370330355+5.34%372,20036億7826万+20.34%-2.13
12/27336346318337+0.9%202,80034億9175万+15.41%-2.02
12/26300340295334+13.22%478,70034億6067万+15.57%-2
12/25313374295295-0.67%2,279,30030億5658万+2.79%-1.77
12/222893022892970%30,70030億7730万+3.85%-1.78
12/21286297286297+4.21%32,80030億4018万+4.21%-1.76
12/20288291279285-1.04%86,80029億1734万+0.71%-1.69
12/19323325286288-6.19%360,70029億4805万+1.77%-1.71
12/18290310285307+6.6%122,40031億4254万+8.87%-1.82
12/15290296288288-1.03%23,60029億4805万+2.86%-1.71
12/14290293289291-0.34%4,50029億7876万+4.68%-1.72
12/13289295286292+2.1%34,10029億8899万+5.42%-1.73
12/12289291286286-2.05%11,60029億2758万+3.62%-1.69
12/112922952882920%18,60029億8899万+5.8%-1.73
12/08301301290292-2.67%39,90029億8899万+5.8%-1.73
12/07286304286300+5.63%32,30030億7089万+8.7%-1.78
12/06298298284284-2.74%18,40029億710万+3.27%-1.68
12/05285320281292+4.29%194,90029億8899万+6.18%-1.73
12/04279290278280-5.08%61,30028億6616万+1.82%-1.66
12/01305310295295-0.67%128,10030億1970万+6.88%-1.75
11/30296297285297+6.07%48,70030億4018万+6.83%-1.76
11/29277288273280+2.94%26,70028億6616万+0.72%-1.66
11/282722782692720%24,10027億8427万-1.81%-1.61
11/27276278268272-0.37%34,10027億8427万-1.81%-1.61
11/24285286273273-0.73%27,40027億9450万-1.09%-1.62
11/22268288265275+2.23%57,00028億1498万-0.72%-1.63
11/21266274265269+0.75%14,00027億1993万-2.89%-1.57
11/20273273267267-1.11%4,60026億9971万-3.26%-1.56
11/17275279269270-0.37%14,40027億3005万-1.82%-1.58
11/16258275258271+5.04%23,60027億4016万-1.09%-1.59
11/15262271258258-5.15%39,40026億871万-5.49%-1.51
11/14272278263272+0.74%28,30027億5027万0%-1.59
11/13258283258270+3.85%75,30027億3005万0%-1.58
11/10242322242260+4%351,30026億2893万-3.35%-1.52
11/09262263246250-3.85%44,00025億2782万-6.72%-1.46
11/08269275256260-3.7%54,80026億2893万-2.99%-1.52
11/07275278270270-0.74%20,90027億3005万+0.75%-1.58
11/06291291271272-6.21%60,20027億5027万+2.26%-1.59
11/02295295287290-0.34%17,00029億3227万+9.85%-1.7
11/01288299282291+1.04%52,30029億4238万+11.49%-1.7
10/31285292281288+1.05%31,40029億1205万+11.63%-1.69
10/30290291279285-4.36%125,40028億8172万+11.76%-1.67
10/27300305294298-2.93%63,80030億1316万+18.25%-1.74
10/26317320299307-5.54%212,20031億416万+23.29%-1.8
10/25301337297325+9.43%732,70032億8617万+32.65%-1.9
10/24279300273297+9.59%222,20030億305万+23.24%-1.74
10/23259297258271+5.04%176,50027億4016万+13.87%-1.59
10/20265269256258-2.64%116,60026億871万+8.86%-1.51
10/19274319260265-3.99%767,80026億7949万+12.77%-1.55
10/182702802562760%154,00027億9071万+18.45%-1.62
10/17256285256276+8.24%585,20027億9071万+20%-1.62
10/16257259252255+2.82%63,60025億7838万+11.84%-1.49
10/13245254245248+1.64%111,00025億760万+9.73%-1.45
10/12233245233244+5.17%64,80024億6715万+8.44%-1.43
10/11235236232232-2.11%26,70023億4582万+4.04%-1.36
10/10235237229237+3.04%24,60023億9637万+6.28%-1.39
10/06238238228230-4.17%46,40023億2559万+3.6%-1.35
10/05245245236240-1.64%35,40024億2671万+8.11%-1.4
10/04245245237244-0.41%29,60024億6715万+10.41%-1.43
10/03244248235245-0.81%104,60024億7726万+11.87%-1.43
10/02233285233247+9.78%1,057,90024億9749万+13.3%-1.45
09/29221226220225+0.45%21,50022億7504万+4.17%-1.32
09/28224226218224+0.45%20,40022億6493万+3.7%-1.31
09/27213229212223+5.19%40,20022億5481万+3.72%-1.3
09/26211214211212-0.93%5,70021億4359万-1.4%-1.24
09/25210214210214+0.47%19,60021億6381万-0.47%-1.25
09/22214215202213-0.47%35,70021億5370万-0.47%-1.25
09/21219223213214-3.17%29,60021億6381万0%-1.25
09/20222222217221-0.45%18,70022億3459万+3.76%-1.29
09/19222225217222-0.45%34,20022億4470万+4.72%-1.3
09/15226228220223-3.04%17,40022億5481万+5.69%-1.3
09/14215230215230+6.98%117,30023億2559万+9%-1.35
09/13214215212215+0.94%14,30021億7392万+2.38%-1.26
09/12211214210213+1.43%11,20021億5370万+1.43%-1.25
09/11212217210210-0.47%16,40021億2337万0%-1.23
09/082112112092110%5,70021億3348万0%-1.23
09/07210213210211-0.94%9,60021億3348万0%-1.23
09/06210214206213+0.47%26,30021億5370万+0.95%-1.25
09/05218218210212-2.75%33,00021億4359万+0.47%-1.24
09/04219225216218-3.11%33,70022億426万+2.83%-1.28
09/01226228216225+1.35%59,90022億7504万+6.13%-1.32
08/31213235213222+6.73%299,50022億4470万+4.23%-1.3
08/30211214207208-1.42%19,70021億315万-2.8%-1.22
08/29212216211211-1.86%23,80021億3348万-1.86%-1.23
08/28207218206215+3.86%46,40021億7392万-0.46%-1.26
08/25210212207207-0.48%5,70020億9303万-5.05%-1.21
08/24209210206208-0.95%20,60021億315万-5.02%-1.22
08/23210215208210+0.96%20,80021億2337万-4.55%-1.23
08/22207215204208-0.48%35,30021億315万-5.88%-1.22
08/21203213200209+3.47%61,60021億1326万-5.86%-1.22
08/18206207197202-2.88%68,10020億4248万-9.82%-1.18
08/17206243205208+4%660,80021億315万-7.96%-1.22
08/16197201195200+2.56%19,60020億2226万-11.89%-1.17
08/151941961921950%24,50019億7170万-14.85%-1.14
08/14196201190195-8.02%110,10019億7170万-15.22%-1.14
08/102122192102120%66,80021億4359万-8.23%-1.24
08/09219220211212-2.3%46,40021億4359万-8.62%-1.24
08/08219220217217-0.91%11,70021億9415万-6.87%-1.27
08/07217227217219-0.45%39,60022億1437万-6.41%-1.28