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
12/292,4332,4752,4252,468+0.86%17,900335億310万+1.56%9.061.93
12/282,5102,5102,4412,447-2.51%19,500332億1802万+1.03%8.981.91
12/272,5262,5262,4982,510-0.63%25,200340億7325万+3.93%9.211.96
12/262,5282,5402,5202,526-0.04%16,700342億9045万+5.03%9.271.97
12/252,5282,5452,5182,527+0.2%9,500343億402万+5.47%9.271.97
12/222,5102,5402,5032,522+0.84%17,700342億3615万+5.74%9.251.97
12/212,4992,5092,4912,5010%8,600339億5107万+5.35%9.181.95
12/202,5052,5102,4882,501-0.12%11,000339億5107万+5.93%9.181.95
12/192,4902,5102,4902,504+0.52%35,700339億9180万+6.6%9.191.95
12/182,5122,5122,4782,491+0.81%11,500338億1532万+6.5%9.141.94
12/152,4772,4962,4482,471-0.72%17,600335億4382万+6.14%9.071.93
12/142,5002,5002,4732,489+0.04%15,900337億8817万+7.28%9.131.94
12/132,4752,5042,4732,488+0.85%31,100337億7460万+7.43%9.131.94
12/122,4402,4772,4402,467+1.19%20,000334億8952万+6.7%9.051.93
12/112,4122,4472,3982,438+3.04%21,700330億9585万+5.59%8.951.9
12/082,3652,3872,3652,366-0.76%26,000321億1845万+2.38%8.681.85
12/072,3762,3862,3712,384+0.34%10,200323億6280万+2.76%8.751.86
12/062,3792,3902,3602,376-0.17%10,100322億5420万+2.11%8.721.85
12/052,3812,3902,3592,380-0.04%15,000323億850万+1.88%8.731.86
12/042,3582,4002,3562,381+1.71%18,500323億2207万+1.58%8.741.86
12/012,3452,3602,3382,341+0.47%12,300317億7907万-0.38%8.591.83
11/302,3202,3302,3042,330+1.13%14,200316億2975万-1.23%8.551.82
11/292,2782,3172,2702,304+1.5%16,000312億7680万-2.74%8.451.8
11/282,2752,2862,2602,270-0.09%8,400308億1525万-4.62%8.331.77
11/272,2752,2892,2652,272+0.09%18,300308億4240万-4.9%8.341.77
11/242,2622,2732,2552,270+0.35%11,300308億1525万-5.34%8.331.77
11/222,2712,2712,2572,262-0.4%8,900307億665万-5.99%8.31.77
11/212,2902,2962,2402,271-0.83%14,200308億2882万-6.04%8.331.77
11/202,2692,2902,2672,290+1.15%8,300310億8675万-5.64%8.41.79
11/172,2402,2642,2402,264+1.52%6,700307億3380万-7.06%8.311.77
11/162,2262,2402,1902,230+2.48%16,000302億7225万-8.79%8.181.74
11/152,2172,2172,1552,176-1.89%22,400295億3920万-11.54%7.991.7
11/142,2202,2252,2002,218-0.72%16,600301億935万-10.38%8.141.73
11/132,2392,2442,1982,234+0.18%27,000303億2655万-10.1%8.21.74
11/102,2292,2512,1692,230-1.46%111,000302億7225万-10.48%8.181.74
11/092,3582,3702,2052,263-5.71%97,400307億2022万-9.33%8.31.77
11/082,4002,4132,3932,400+0.21%27,100325億8000万-3.96%8.811.87
11/072,3852,4422,3802,395+0.59%34,100325億1212万-4.05%8.791.87
11/062,4902,4902,3812,381-4.65%36,300323億2207万-4.42%8.741.86
11/022,5682,5682,4972,497-2.84%24,100338億9677万+0.36%9.161.95
11/012,5852,5852,5702,570-0.31%12,000348億8775万+3.8%9.432.01
10/312,6002,6002,5652,578-0.85%19,500349億9635万+4.8%9.462.01
10/302,5802,6002,5632,600+1.48%21,500352億9500万+6.38%9.542.03
10/272,5432,5792,5212,562+0.79%8,900347億7915万+5.61%9.42
10/262,5672,5672,5302,542-1.09%7,800345億765万+5.48%9.331.98
10/252,5892,5902,5502,570-0.27%12,100348億8775万+7.31%9.432.01
10/242,5502,5942,5422,577+0.27%18,800349億8277万+8.32%9.462.01
10/232,5182,5802,4982,570+2.72%17,000348億8775万+8.9%9.432.01
10/202,5072,5402,5022,502-0.32%6,400339億6465万+6.83%9.181.95
10/192,4702,5202,4672,510+1.62%15,100340億7325万+7.82%9.211.96
10/182,5012,5442,4702,470-2.18%17,200335億3025万+6.79%9.061.93
10/172,5222,5482,5012,525-0.04%6,700342億7687万+9.83%9.271.97
10/162,4922,5482,4722,526+0.56%11,000342億9045万+10.64%9.271.97
10/132,5402,5402,4902,512+0.88%13,100341億40万+10.86%9.221.96
10/122,6112,6202,4762,490-4.23%61,300338億175万+10.72%9.141.94
10/112,5682,6162,5502,600+1.96%45,300352億9500万+16.49%9.542.03
10/102,4952,5652,4802,550+3.07%49,100346億1625万+15.18%9.361.99
10/062,3812,4802,3812,474+3.95%39,900335億8455万+12.51%9.081.93
10/052,3562,3982,3552,380+1.36%58,100323億850万+8.92%8.731.86
10/042,3472,3652,3262,348+0.04%13,700318億7410万+7.95%8.621.83
10/032,3352,3652,3352,347+0.73%27,400318億6052万+8.41%8.611.83
10/022,3202,3602,3202,330+2.37%33,000316億2975万+8.12%8.551.82
09/292,2852,3672,2602,276-0.39%34,800308億9670万+5.96%8.31.77
09/282,2032,2852,2032,285+3.91%27,200310億1887万+6.63%8.331.77
09/272,1802,2002,1802,199+0.87%15,100298億5142万+2.81%8.021.71
09/262,1792,1802,1662,180+0.05%4,800295億9350万+2.01%7.951.69
09/252,1502,1802,1502,179+1.4%22,900295億7992万+2.01%7.951.69
09/222,1672,1812,1492,149-0.83%10,800291億7267万+0.66%7.841.67
09/212,1652,1762,1652,167+0.05%7,500294億1702万+1.45%7.91.68
09/202,1602,1712,1502,166+0.28%24,600294億345万+1.4%7.91.68
09/192,1332,1702,1252,160+2.42%22,200293億2200万+1.12%7.881.68
09/152,1122,1532,1092,109-0.66%40,700286億2967万-1.22%7.691.64
09/142,1172,1442,1172,123-0.52%9,500288億1972万-0.66%7.741.65
09/132,1402,1542,1002,134-0.28%23,500289億6905万-0.23%7.781.66
09/122,1302,1412,1022,140+0.9%6,900290億5050万-0.05%7.811.66
09/112,1492,1492,1182,121-0.61%46,500287億9257万-1.03%7.741.65
09/082,1412,1412,1202,134+1.52%40,900289億6905万-0.51%7.781.66
09/072,0902,1302,0852,102+1.06%23,500285億3465万-2.1%7.671.63
09/062,0522,0812,0452,080+0.19%21,600282億3600万-3.3%7.591.61
09/052,1492,1702,0352,076-2.99%27,400281億8170万-3.62%7.571.61
09/042,1422,1732,1292,140-1.52%21,400290億5050万-0.88%7.811.66
09/012,1852,1852,1462,173+1.78%42,800294億9847万+0.6%7.931.69
08/312,1262,1462,1212,135+0.47%8,400289億8262万-1.16%7.791.66
08/302,1022,1302,1022,125+1.58%6,700288億4687万-1.67%7.751.65
08/292,0952,1002,0832,092-0.14%8,600283億9890万-3.28%7.631.62
08/282,1622,1622,0952,095-2.87%58,700284億3962万-3.32%7.641.63
08/252,1482,1682,1482,157-0.09%3,800292億8127万-0.64%7.871.67
08/242,1752,1752,1322,159-0.87%18,400293億842万-0.6%7.881.67
08/232,1432,1782,1432,178+1.73%16,900295億6635万+0.23%7.941.69
08/222,1522,1612,1082,141-0.83%20,800290億6407万-1.47%7.811.66
08/212,1552,1622,1522,159-0.14%11,900293億842万-0.74%7.881.67
08/182,1722,1742,1602,162-0.14%3,500293億4915万-0.64%7.891.68
08/172,1762,1762,1602,165-0.55%4,400293億8987万-0.6%7.91.68
08/162,1842,1842,1602,177+1.21%5,400295億5277万-0.09%7.941.69
08/152,1602,1882,1502,151+0.09%16,600291億9982万-1.33%7.851.67
08/142,1512,1512,1212,149-0.51%10,300291億7267万-1.42%7.841.67
08/102,1782,1782,1602,160-0.83%4,900293億2200万-0.96%7.881.68
08/092,1712,1782,1632,178+0.28%5,500295億6635万-0.14%7.941.69
08/082,2002,2182,1692,172-1%34,500294億8490万-0.37%7.921.68
08/072,1862,1952,1802,194+0.64%10,500297億8355万+0.64%81.7