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
12/29540543536537-1.1%14,40022億932万-6.12%90.11.71
12/28551554539543-1.45%22,60022億3401万-4.9%91.11.72
12/27543558536551-8.32%97,80022億6692万-3.33%92.441.75
12/26598601597601+0.5%29,90024億7263万+5.81%100.831.91
12/25600600598598-0.17%29,70024億6029万+6.03%100.331.9
12/22598599595599+0.5%11,70024億6440万+6.77%100.51.9
12/21592597587596+1.71%15,90024億5206万+7%99.991.89
12/20593594581586-0.85%13,60024億1092万+5.97%98.321.86
12/19587596586591+0.68%12,60024億3149万+7.45%99.161.88
12/18592596585587+0.34%22,50024億1503万+7.31%98.481.86
12/15585589582585+0.52%12,00024億680万+7.54%98.151.86
12/14588589578582-0.34%12,20023億9446万+7.38%97.651.85
12/13581586579584+0.86%12,70024億269万+8.35%97.981.86
12/12577581574579+0.35%10,40023億8212万+8.02%97.141.84
12/11573584573577+1.05%15,90023億7389万+8.05%96.811.83
12/08570572564571+0.18%12,80023億4920万+7.33%95.81.81
12/07564572562570+1.24%12,90023億4509万+7.75%95.631.81
12/06601601555563-5.22%57,00023億1629万+6.83%94.461.79
12/05600672591594+0.51%198,00024億4383万+13.14%99.661.89
12/04572597572591+3.32%59,10024億3149万+13.44%99.161.88
12/01563574554572+1.42%32,50023億5332万+10.64%95.971.82
11/30540565540564+4.64%49,20023億2040万+9.51%94.631.79
11/29520542516539+4.66%29,30022億1755万+5.27%90.431.71
11/28521523509515-0.96%17,60021億1881万+0.78%86.41.64
11/27522522514520+0.58%9,60021億3938万+1.96%87.241.65
11/24514520513517+0.78%7,00021億2704万+1.57%86.741.64
11/22515515506513+0.98%6,70021億1058万+0.79%86.071.63
11/215185185085080%6,00020億9001万0%85.231.61
11/205085095065080%7,10020億9001万0%85.231.61
11/17501508501508+1.8%3,00020億9001万+0.2%85.231.61
11/16503503499499+0.2%4,60020億5298万-1.58%83.721.59
11/15516516489498-4.78%24,50020億4887万-1.78%83.551.58
11/14519523516523+1.95%8,60021億5172万+3.16%87.751.66
11/13518519513513-0.97%7,00021億1058万+1.38%86.071.63
11/105155195145180%4,10021億3115万+2.37%86.911.65
11/095205205115180%10,50021億3115万+2.57%86.911.65
11/08515520515518+0.58%4,50021億3115万+2.57%86.911.65
11/07520520510515-0.96%11,60021億1881万+2.18%86.41.64
11/06514521514520+1.17%12,10021億3938万+3.38%87.241.65
11/02514515513514+0.19%5,90021億1469万+2.39%86.241.63
11/01514514510513+0.59%4,30021億1058万+2.4%86.071.63
10/31507510507510+0.79%5,90020億9824万+2%85.571.62
10/30505506503506+0.4%4,60020億8178万+1.4%84.891.61
10/275055064975040%9,50020億7355万+1.2%84.561.6
10/26504505503504+0.4%1,90020億7355万+1.2%84.561.6
10/25505506502502-0.59%5,80020億6532万+1.01%84.221.59
10/24502505501505+1%6,00020億7767万+1.81%84.731.6
10/23498501494500+0.4%8,00020億5710万+1.01%83.891.59
10/205015014984980%4,40020億4887万+0.81%83.551.58
10/19502503498498-0.4%5,40020億4887万+1.01%83.551.58
10/18499501498500+0.2%3,90020億5710万+1.63%83.891.59
10/17499499498499-0.2%1,30020億5298万+1.63%83.721.59
10/165035034985000%7,70020億5710万+2.04%83.891.59
10/13502503500500+0.2%2,50020億5710万+2.25%83.891.59
10/12505505499499-0.4%7,40020億5298万+2.25%83.721.59
10/11505505500501-0.4%3,40020億6121万+3.09%84.061.59
10/10501509501503-0.2%4,70020億6944万+3.5%84.391.6
10/06500504500504+0.8%4,70020億7355万+3.92%84.561.6
10/05504506500500-0.6%8,20020億5710万+3.31%83.891.59
10/04504508502503+0.2%10,10020億6944万+4.14%84.391.6
10/03510510501502+0.6%14,40020億6532万+4.15%84.221.59
10/025015104954990%20,40020億5298万+3.74%83.721.59
09/29495499494499+1.42%4,80020億5298万+3.96%83.721.74
09/28493496492492-0.4%9,20020億2418万+2.93%82.551.71
09/27490494488494+1.65%5,20020億3241万+3.35%82.881.72
09/26492492481486+0.62%12,20019億9950万+1.89%81.541.69
09/25490492482483-0.21%7,90019億8715万+1.47%81.041.68
09/22485486481484+0.21%3,50019億9127万+1.68%81.21.68
09/21487487481483-0.41%5,70019億8715万+1.68%81.041.68
09/20485485481485+1.04%8,00019億9538万+2.11%81.371.69
09/19477480475480+1.05%5,00019億7481万+1.05%80.531.67
09/154754754724750%2,30019億5424万+0.21%79.691.65
09/14473475473475+0.21%2,10019億5424万+0.21%79.691.65
09/13479479474474-0.84%3,10019億5013万-0.21%79.531.65
09/12474478474478+0.84%1,50019億6658万+0.63%80.21.66
09/11475476474474+0.21%1,40019億5013万-0.21%79.531.65
09/08473474472473+0.21%1,90019億4601万-0.42%79.361.64
09/07473473472472-0.21%1,00019億4190万-0.63%79.191.64
09/06468474466473+0.64%3,20019億4601万-0.42%79.361.64
09/05478478470470-1.67%3,40019億3367万-1.05%78.851.63
09/04477479473478+0.21%3,10019億6658万+0.63%80.21.66
09/01479479476477-0.42%2,00019億6247万+0.42%80.031.66
08/31480480477479-0.21%3,40019億7070万+0.84%80.361.67
08/304804804794800%2,70019億7481万+1.27%80.531.67
08/29476480473480+0.84%2,90019億7481万+1.27%80.531.67
08/28476477473476+0.85%2,40019億5835万+0.42%79.861.66
08/25476476472472+0.64%2,70019億4190万-0.42%79.191.64
08/24471472469469-0.42%1,40019億2955万-1.05%78.691.63
08/234724724714710%60019億3778万-0.63%79.021.64
08/224744754714710%1,80019億3778万-0.42%79.021.64
08/21470475469471-0.21%1,00019億3778万-0.63%79.021.64
08/184674724674720%2,20019億4190万-0.42%79.191.64
08/17476476461472-0.84%8,20019億4190万-0.42%79.191.64
08/16476476471476+0.21%1,00019億5835万+0.42%79.861.66
08/15473477472475+0.21%2,50019億5424万+0.21%79.691.65
08/14475475472474-1.25%3,10019億5013万+0.21%79.531.65
08/10477481472480+0.42%4,90019億7481万+1.48%80.531.67
08/09480480471478-0.21%4,30019億6658万+1.06%80.21.66
08/084764814764790%4,40019億7070万+1.48%80.361.67
08/07480480476479-0.21%3,60019億7070万+1.48%80.361.67