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
12/2923232222-4.35%417,80020億1107万-8.33%-1.52
12/2823242223+4.55%2,243,30021億248万-4.17%-1.58
12/27222322220%251,10020億1107万-8.33%-1.52
12/2621232122+4.76%4,801,40020億1107万-8.33%-1.52
12/2522232121-8.7%3,955,30019億1965万-12.5%-1.45
12/2223232223+4.55%324,70021億248万-8%-1.58
12/21232322220%612,70020億1107万-12%-1.52
12/2024252222-8.33%5,755,50020億1107万-12%-1.52
12/19242524240%626,40021億9389万-4%-1.65
12/1825262424-4%2,630,30021億9389万-4%-1.65
12/15252524250%1,769,60022億8530万0%-1.72
12/1426262425-3.85%2,186,10022億8530万0%-1.72
12/1326262526+4%467,00023億7672万+4%-1.79
12/12262625250%138,60022億8530万0%-1.72
12/11252625250%268,80022億8530万0%-1.72
12/0826262525-3.85%2,076,50022億8530万0%-1.72
12/0726262526+4%202,10023億7672万+4%-1.79
12/06252625250%304,50022億8530万-3.85%-1.72
12/05262625250%601,50022億8530万-3.85%-1.72
12/04262625250%517,00022億8530万-3.85%-1.72
12/01262625250%232,80022億8530万-3.85%-1.72
11/30252625250%1,295,90022億8530万-3.85%-1.72
11/2924262425+4.17%1,153,90022億8530万-3.85%-1.72
11/28242524240%649,00021億9389万-7.69%-1.65
11/2724252424-4%933,10021億9389万-7.69%-1.65
11/24252624250%1,981,30022億8530万-3.85%-1.72
11/22252625250%175,10022億8530万-3.85%-1.72
11/21252625250%93,20022億8530万-7.41%-1.72
11/20252625250%365,30022億8530万-7.41%-1.72
11/17252625250%183,50022億8530万-7.41%-1.72
11/16252625250%1,448,20022億8530万-7.41%-1.72
11/15262625250%271,70022億8530万-7.41%-1.72
11/1426272525-3.85%633,30022億8530万-7.41%-1.72
11/13262726260%432,40023億7672万-3.7%-1.79
11/10262726260%393,60023億7672万-3.7%-1.79
11/0926272626-3.7%1,050,40023億7672万-3.7%-1.79
11/08272826270%1,083,80024億6813万0%-1.86
11/07272827270%258,20024億6813万0%-1.86
11/06272827270%140,50024億6813万0%-1.86
11/02272827270%487,90024億6813万0%-1.86
11/01272826270%978,30024億6813万0%-1.86
10/31272827270%107,90024億6813万0%-1.86
10/30272827270%112,70024億6813万0%-1.86
10/27282827270%234,90024億6813万0%-1.86
10/26282827270%133,40024億6813万0%-1.86
10/2528282727-3.57%346,40024億6813万0%-1.86
10/24282927280%1,844,60025億5954万+3.7%-1.93
10/2328292728+3.7%475,10025億5954万+3.7%-1.93
10/2028282727-3.57%452,40024億6813万0%-1.86
10/19292927280%405,10025億5954万+3.7%-1.93
10/1827292728+3.7%1,134,10025億5954万+3.7%-1.93
10/17273027270%6,239,10024億6813万0%-1.86
10/1627282727+3.85%885,20024億6813万0%-1.86
10/13272726260%771,80023億7672万-3.7%-1.79
10/12262726260%167,40023億7672万-7.14%-1.79
10/11262726260%116,70023億7672万-7.14%-1.79
10/10272726260%260,10023億7672万-7.14%-1.79
10/06262726260%543,20023億7672万-7.14%-1.79
10/05272726260%199,30023億7672万-7.14%-1.79
10/0427282626-3.7%600,50023億7672万-7.14%-1.79
10/03272827270%202,70024億6813万-6.9%-1.86
10/02272827270%84,50024億6813万-6.9%-1.86
09/29272827270%179,90024億6813万-6.9%-1.86
09/2827282627-3.57%676,10024億6813万-6.9%-1.86
09/2726282628+7.69%806,10025億5954万-3.45%-1.93
09/2628282626-3.7%1,241,20023億7672万-10.34%-1.79
09/2528292727-6.9%497,60024億6813万-6.9%-1.86
09/2228292729+3.57%386,90026億5095万-3.33%-2
09/2127282728+3.7%743,40025億5954万-6.67%-1.93
09/2028282727-3.57%516,30024億6813万-10%-1.86
09/19282927280%2,740,90025億5954万-6.67%-1.93
09/1528292828-3.45%311,60025億5954万-6.67%-1.93
09/1429292829-3.33%568,80026億5095万-3.33%-2
09/1329302930+3.45%152,20027億4237万0%-2.07
09/12293029290%429,70026億5095万-3.33%-2
09/11293028290%1,104,90026億5095万-6.45%-2
09/08293028290%265,30026億5095万-6.45%-2
09/0729302929-3.33%213,30026億5095万-6.45%-2
09/0629302830+3.45%1,396,80027億4237万-3.23%-2.07
09/0530302929-3.33%724,40026億5095万-6.45%-2
09/04313130300%249,20027億4237万-3.23%-2.07
09/01313130300%149,50027億4237万-6.25%-2.07
08/31303130300%154,90027億4237万-6.25%-2.07
08/30303130300%163,20027億4237万-6.25%-2.07
08/2932332930-6.25%3,278,30027億4237万-6.25%-2.07
08/28313431320%3,023,50029億2519万0%-2.2
08/2530323032+3.23%757,30029億2519万0%-2.2
08/2430312931+3.33%540,60028億3378万-3.13%-2.14
08/23303129300%1,123,20027億4237万-6.25%-2.07
08/2231312930-3.23%2,584,60027億4237万-6.25%-2.07
08/21313230310%435,80028億3378万-3.13%-2.14
08/1832323131-3.13%344,30028億3378万-6.06%-2.14
08/17323231320%85,40029億2519万-3.03%-2.2
08/1631323032+6.67%631,20029億2519万-3.03%-2.2
08/15313230300%572,70027億4237万-9.09%-2.07
08/1431313030-3.23%520,50027億4237万-9.09%-2.07
08/10313230310%1,800,50028億3378万-6.06%-2.14
08/0934343131-8.82%2,496,00028億3378万-6.06%-2.14
08/0833343334+3.03%157,30031億802万+3.03%-2.34
08/07333432330%649,00030億1660万0%-2.27