株価チャート

2017/07/20~2017/12/13

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
12/13959962953962+0.1%20,800294億1796万-0.62%8.120.81
12/12974974955961-0.72%33,500293億8738万-1.03%8.110.81
12/11976976952968+0.73%27,200296億144万-0.62%8.170.82
12/08945966945961+0.1%42,900293億8738万-1.54%8.110.81
12/07946963946960+1.16%16,300293億5680万-1.84%8.10.81
12/06960965947949-1.66%24,000290億2042万-3.26%8.010.8
12/05960970950965+0.63%23,600295億970万-1.73%8.140.82
12/04964965956959+0.63%27,800293億2622万-2.54%8.090.81
12/01955958946953+0.11%24,000291億4274万-3.25%8.040.8
11/30954961940952-0.21%27,300291億1216万-3.45%8.030.8
11/29954960949954+0.42%16,200291億7332万-3.34%8.050.81
11/28942956942950+0.53%12,500290億5100万-3.85%8.020.8
11/27944957939945+0.64%40,900288億9810万-4.45%7.970.8
11/24937941931939-0.21%15,200287億1462万-5.25%7.920.79
11/22946948936941-0.53%24,800287億7578万-5.24%7.940.79
11/21940952940946+0.42%19,900289億2868万-4.92%7.980.8
11/20935947933942+0.75%23,000288億636万-5.52%7.950.8
11/17962966932935-2.6%59,300285億9230万-6.5%7.890.79
11/16966971959960-0.93%32,700293億5680万-4.19%8.10.81
11/151,0011,004963969-2.52%61,900296億3202万-3.39%8.180.82
11/141,0161,022994994-1.97%35,600303億9652万-1%8.390.84
11/131,0341,0341,0141,014-2.78%38,600310億812万+1%8.560.86
11/101,0321,0541,0051,043-0.38%77,700318億9494万+4.2%8.80.88
11/091,0401,0551,0351,047+0.77%79,800320億1726万+4.8%8.830.88
11/081,0301,0391,0261,039+0.58%26,400317億7262万+4.32%8.770.88
11/071,0211,0341,0161,033+0.39%24,000315億8914万+3.92%8.720.87
11/061,0151,0311,0151,029+0.78%26,600314億6682万+3.73%8.680.87
11/021,0241,0241,0091,021-0.2%23,200312億2218万+3.03%8.620.86
11/011,0151,0231,0081,023+1.19%40,800312億8334万+3.33%8.630.86
10/311,0021,0139991,011+1.3%27,200309億1638万+2.33%8.530.85
10/309961,003992998+0.2%47,400305億1884万+1.11%8.420.84
10/271,0001,005993996+1.12%44,500304億5768万+1.01%8.40.84
10/26987991982985+0.2%18,300301億2130万0%8.310.83
10/259931,000982983-0.2%27,300300億6014万-0.2%8.290.83
10/24979990979985+0.61%20,700301億2130万+0.1%8.310.83
10/23969988967979+0.1%58,100299億3782万-0.41%8.260.83
10/20979986970978-0.61%28,700299億724万-0.41%8.250.83
10/19990990973984+0.31%29,200300億9072万+0.31%8.30.83
10/181,0021,002977981-1.51%22,800299億9898万+0.1%8.280.83
10/171,0041,010995996-1.19%31,500304億5768万+1.84%8.40.84
10/161,0001,0209981,008+0.2%57,300308億2464万+3.28%8.510.85
10/139901,0099891,006+1.72%54,100307億6348万+3.29%8.490.85
10/121,0001,000989989-0.4%27,300302億4362万+1.75%8.350.84
10/119989989909930%28,700303億6594万+2.37%8.380.84
10/109741,002974993+1.95%65,900303億6594万+2.48%8.380.84
10/06963975961974+1.35%29,500297億8492万+0.52%8.220.82
10/05969973958961-1.44%35,100293億8738万-0.83%8.110.81
10/04981985974975-0.61%29,900298億1550万+0.41%8.230.82
10/03995995978981-0.61%29,400299億9898万+1.03%8.280.83
10/02989995983987-0.3%35,800301億8246万+1.65%8.330.83
09/29990995965990-0.7%52,800302億7420万+1.96%8.350.84
09/28986998979997+1.12%53,600304億8826万+2.78%8.410.84
09/27978988968986-0.3%32,100301億5188万+1.75%8.320.83
09/26987989982989+0.3%39,800302億4362万+2.06%8.350.84
09/25985990979986+1.02%36,200301億5188万+1.75%8.320.83
09/22975978963976+0.41%20,600298億4608万+0.83%8.240.82
09/21976979969972-0.31%37,200297億2376万+0.41%8.20.82
09/20972982967975+0.83%65,700298億1550万+0.62%8.230.82
09/19968970961967+0.62%37,000295億7086万-0.31%8.160.82
09/15950965948961+0.95%74,700293億8738万-0.93%8.110.81
09/14955956947952+0.21%41,900291億1216万-1.96%8.030.8
09/13945951939950+0.32%35,000290億5100万-2.36%8.020.8
09/12956957944947-0.21%42,400289億5926万-2.77%7.990.8
09/11945959945949+0.64%25,100290億2042万-2.77%8.010.8
09/08945957932943-0.95%57,500288億3694万-3.58%7.960.8
09/07959964948952+0.63%25,500291億1216万-2.76%8.030.8
09/06939952930946-0.84%55,300289億2868万-3.57%7.980.8
09/05963973952954-1.24%35,700291億7332万-2.75%8.050.81
09/04987990964966-2.42%32,500295億4028万-1.53%8.150.82
09/01990992981990+0.61%21,900302億7420万+1.02%8.350.84
08/31991991981984-0.61%28,600300億9072万+0.61%8.30.83
08/30990991984990+0.51%72,000302億7420万+1.43%8.350.84
08/29976985966985+0.72%24,000301億2130万+1.13%8.310.83
08/28985993971978-0.61%33,800299億724万+0.51%8.250.83
08/25973989971984+1.13%41,400300億9072万+1.34%8.30.83
08/24971977969973+0.41%29,700297億5434万+0.52%8.210.82
08/23995995962969-1.32%31,300296億3202万+0.41%8.180.82
08/22990996961982-0.41%65,900300億2956万+1.97%8.290.83
08/21972988972986+1.44%20,500301億5188万+2.71%8.320.83
08/18971988971972-1.32%36,800297億2376万+1.57%8.20.82
08/17984988980985-0.3%22,600301億2130万+3.14%8.310.83
08/16983991971988+0.3%45,800302億1304万+3.78%8.340.83
08/15985990972985+0.92%51,500301億2130万+3.9%8.310.83
08/14975983960976-1.21%80,000298億4608万+3.5%8.240.82
08/10997998977988-0.8%45,800302億1304万+5.22%8.340.83
08/09975998964996+1.12%73,300304億5768万+6.52%8.40.84
08/081,0001,010977985-2.09%75,400301億2130万+5.8%8.310.83
08/079951,0189951,006+1.41%75,800307億6348万+8.52%8.490.85
08/04984993971992+1.95%65,400303億3536万+7.59%8.370.84
08/03980983967973-0.82%39,400297億5434万+5.99%8.210.82
08/02961986955981+2.51%68,300299億9898万+7.21%8.280.83
08/01944957942957+1.38%60,100292億6506万+4.93%8.080.81
07/31959960944944-0.63%58,600288億6752万+3.85%7.970.8
07/28944953939950+0.53%117,400290億5100万+4.74%8.020.8
07/27943952939945+0.64%90,900288億9810万+4.54%7.970.8
07/26946949930939+0.11%86,700287億1462万+4.1%7.920.79
07/25948949934938-0.95%39,300286億8404万+4.11%7.920.79
07/24925948915947+2.38%79,400289億5926万+5.22%7.990.8
07/21924926917925+0.11%45,100282億8650万+2.89%7.810.78
07/20905925901924+2.21%86,900282億5592万+3.01%7.80.78