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
12/296,8006,8306,7806,780-0.29%2,800609億3939万-0.95%11.130.98
12/286,8006,8306,7606,8000%7,100611億1915万-0.73%11.170.99
12/276,5206,9106,5206,800+3.19%29,000611億1915万-0.76%11.170.99
12/266,6406,7106,5706,590-1.35%114,800592億3165万-3.81%10.820.96
12/256,7706,7706,6606,680-1.33%32,200600億4058万-2.6%10.970.97
12/226,8006,8206,7606,770-0.44%13,200608億4951万-1.24%11.120.98
12/216,8206,8306,7706,800+0.15%26,500611億1915万-0.76%11.170.99
12/206,7406,7906,7106,790+0.74%11,500610億2927万-0.8%11.150.98
12/196,8506,8506,7406,740-1.61%9,100605億7986万-1.53%11.070.98
12/186,8806,8906,8206,850+0.88%8,000615億6856万+0.06%11.250.99
12/156,8506,8506,7206,790-1.02%17,300610億2927万-0.82%11.150.98
12/146,7806,8706,7506,860+2.08%8,500616億5844万+0.04%11.260.99
12/136,8706,8906,7006,720-2.33%12,400604億10万-1.96%11.030.97
12/127,0707,0706,8606,880-2.13%15,100618億3820万+0.36%11.31
12/117,1507,1706,9807,030-1.68%10,500631億8642万+2.61%11.541.02
12/086,8907,2406,8907,150+2.29%30,300642億6499万+4.44%11.741.04
12/076,8707,0206,8606,990+2.34%11,600628億2689万+2.25%11.481.01
12/066,8907,0406,8306,830-1.87%20,300613億8879万-0.06%11.210.99
12/056,9006,9706,8606,960+0.72%9,300625億5725万+1.87%11.431.01
12/046,9406,9506,8806,910-0.14%4,100621億784万+1.23%11.351
12/016,8706,9406,8506,920+0.73%7,300621億9772万+1.41%11.361
11/306,8806,9406,8706,870-0.87%10,300617億4832万+0.73%11.281
11/296,8406,9306,8206,930+1.46%6,300622億8760万+1.6%11.381
11/286,8606,8906,8306,830-0.44%4,400613億8879万+0.34%11.210.99
11/276,9706,9906,8606,860-0.58%5,100616億5844万+0.94%11.260.99
11/246,9306,9506,8606,900+0.58%7,500620億1796万+1.72%11.331
11/226,7906,8706,7906,860+1.48%5,100616億5844万+1.3%11.260.99
11/216,8606,9006,7606,7600%6,600607億5963万-0.06%11.10.98
11/206,6306,8306,6306,760+2.27%8,800607億5963万+0.04%11.10.98
11/176,6606,6706,5906,610-1.34%12,900594億1141万-2.13%10.850.96
11/166,6206,7506,6206,700+1.21%9,200602億2034万-0.81%110.97
11/156,7906,7906,6106,620-2.5%22,200595億129万-1.93%10.870.96
11/146,8506,8506,7706,790+0.3%6,000610億2927万+0.67%11.150.98
11/136,9406,9406,7406,770-1.31%7,400608億4951万+0.62%11.120.98
11/106,9006,9306,8306,860-2.7%10,000616億5844万+2.22%11.260.99
11/096,8407,0906,8407,050+3.83%24,500633億6618万+5.38%11.581.02
11/086,7706,8306,7706,790+0.59%7,400610億2927万+1.95%11.150.98
11/076,7006,7506,6506,750-0.3%8,700606億6974万+1.66%11.080.98
11/066,8606,8606,7706,770-1.88%6,400608億4951万+2.17%11.120.98
11/026,9106,9106,8406,900-0.29%9,100620億1796万+4.45%11.331
11/016,9306,9706,8806,920-0.14%15,500621億9772万+5.17%11.361
10/316,8906,9506,8506,930+2.06%10,000622億8760万+5.66%11.381
10/306,8006,8406,7206,790-0.29%19,100610億2927万+3.98%11.150.98
10/276,8506,8506,7806,810-0.44%12,200612億903万+4.67%11.180.99
10/266,8706,9006,7906,840+0.29%7,500614億7867万+5.56%11.230.99
10/256,8806,9106,8206,820-1.3%11,400612億9891万+5.69%11.20.99
10/246,5906,9906,5906,910+5.02%43,900621億784万+7.58%11.351
10/236,6106,6406,5606,580+0.46%9,700591億4177万+3.01%10.80.95
10/206,5306,5706,5106,550+0.31%11,800588億7212万+2.94%10.750.95
10/196,6906,6906,5206,530-1.51%7,200586億9236万+2.98%10.720.95
10/186,6706,6706,5806,630-0.6%7,000595億9117万+4.97%10.890.96
10/176,6006,6906,5106,670+1.37%14,000599億5070万+6.06%10.950.97
10/166,6906,7106,5606,580-1.35%14,800591億4177万+5.15%10.80.95
10/136,6206,6906,6106,670+0.45%14,300599億5070万+6.96%10.950.97
10/126,5806,7206,5306,640+0.91%24,500596億8105万+6.96%10.90.96
10/116,5306,6606,5006,580+1.39%19,400591億4177万+6.54%10.80.95
10/106,4006,6006,4006,490+2.04%35,100583億3284万+5.6%10.660.94
10/066,3506,3706,3206,3600%3,900571億6438万+3.87%10.440.92
10/056,3006,3906,3006,360+0.47%13,200571億6438万+4.09%10.440.92
10/046,2706,3506,2606,330+0.48%15,700568億9474万+3.77%10.390.92
10/036,3506,3606,2506,3000%13,600566億2509万+3.4%10.340.91
10/026,3806,3806,2506,300-1.25%11,300566億2509万+3.53%10.340.91
09/296,2206,3906,2206,380+1.59%7,800573億4414万+5%10.860.96
09/286,2706,3206,2406,280+0.32%12,500564億4533万+3.56%10.690.94
09/276,3906,3906,2106,260-2.03%6,400562億6557万+3.35%10.660.94
09/266,1306,4006,1306,390+2.9%22,100574億3402万+5.64%10.880.96
09/256,1906,2106,1306,210+0.65%9,300558億1616万+2.88%10.570.93
09/226,2206,2206,1606,170+0.16%10,600554億5664万+2.42%10.50.93
09/216,2006,2206,1406,160-0.16%10,500553億6676万+2.31%10.490.93
09/206,1006,1706,1006,170+1.48%13,800554億5664万+2.58%10.50.93
09/196,0006,0806,0006,080+0.83%11,600546億4771万+1.27%10.350.91
09/155,9606,0505,9606,030+1.17%20,300541億9830万+0.5%10.260.91
09/145,9906,0405,9405,960-0.5%11,600535億6914万-0.55%10.140.9
09/135,9406,0205,9405,990+1.53%8,700538億3878万+0.12%10.20.9
09/126,0406,0405,8805,900-1.01%10,400530億2985万-1.17%10.040.89
09/115,8906,0105,8905,960+1.19%7,300535億6914万+0.05%10.140.9
09/085,9906,0305,8605,890-2.48%12,000529億3997万-0.83%10.030.89
09/075,9606,0505,9606,040+1.34%8,000542億8819万+2.27%10.280.91
09/065,8205,9805,8205,960+1.88%6,100535億6914万+1.57%10.140.9
09/055,7905,9105,7905,850+0.17%7,100525億8044万+0.29%9.960.88
09/045,9005,9805,8205,840-1.18%10,800524億9056万+0.67%9.940.88
09/016,0006,0005,8905,910-1.99%10,200531億1973万+2.43%10.060.89
08/316,0406,0605,9906,030-1.47%9,500541億9830万+5.13%10.260.91
08/306,1406,1705,8406,120-0.49%30,100550億723万+7.46%10.420.92
08/296,1006,1706,0906,150+0.82%21,000552億7688万+8.73%10.470.92
08/286,0706,1305,9606,100+0.49%18,000548億2747万+8.62%10.380.92
08/256,1306,1406,0506,070-0.33%8,000545億5783万+8.82%10.330.91
08/246,0306,1406,0306,0900%8,100547億3759万+9.93%10.370.92
08/236,0706,1006,0106,090+0.5%14,400547億3759万+10.69%10.370.92
08/226,0306,0605,9906,060-0.33%8,600544億6795万+10.95%10.310.91
08/215,9606,1105,9406,080+2.88%18,800546億4771万+12.14%10.350.91
08/185,9905,9905,8705,910-2.96%13,600531億1973万+9.81%10.060.89
08/176,0306,1705,9906,090+1.33%17,300547億3759万+13.79%10.370.92
08/165,8906,0205,8706,010+2.21%14,300540億1854万+13.08%10.230.9
08/155,9806,0305,8705,880-1.67%10,500528億5009万+11.34%10.010.88
08/145,8706,0105,7205,980+1.87%23,500537億4890万+13.84%10.180.9
08/105,7705,8805,7405,870+2.8%26,800527億6021万+12.39%9.990.88
08/095,6905,7205,6005,710+1.06%23,100513億2211万+9.89%9.720.86
08/085,5905,6505,5905,650+1.07%12,900507億8282万+9.16%9.620.85
08/075,5805,6505,5005,590+1.64%30,400502億4354万+8.35%9.510.84