株価チャート

2017/08/02～2017/12/26

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
12/261,4781,4851,4691,473-0.2%15,800372億4071万-0.54%9.970.8
12/251,4811,4861,4661,476-0.34%23,000373億1656万-0.2%9.990.8
12/221,4931,4941,4771,481-0.8%19,500374億4297万+0.34%10.030.81
12/211,4921,4991,4841,493-0.27%18,500377億4636万+1.22%10.110.81
12/201,4811,5051,4761,497+0.34%41,900378億4749万+1.56%10.140.82
12/191,5101,5101,4811,492-0.8%31,000377億2107万+1.08%10.10.81
12/181,5111,5171,4961,504-0.07%25,600380億2446万+1.62%10.180.82
12/151,5011,5071,4831,505+0.4%25,400380億4974万+1.42%10.190.82
12/141,4951,5001,4861,499-0.07%21,200378億9805万+0.74%10.150.82
12/131,5321,5321,4911,500-2.72%38,400379億2333万+0.47%10.160.82
12/121,5381,5501,5281,542+0.26%31,200389億8519万+2.94%10.440.84
12/111,5291,5391,5221,538+1.12%18,200388億8406万+2.47%10.410.84
12/081,4791,5221,4791,521+1.47%44,600384億5426万+1.2%10.30.83
12/071,4731,5031,4731,499+1.77%20,800378億9805万-0.53%10.150.82
12/061,4801,4921,4681,473-0.47%19,700372億4071万-2.58%9.970.8
12/051,4681,4811,4601,480+0.75%17,400374億1769万-2.5%10.020.81
12/041,4761,4961,4671,469+0.34%21,700371億3958万-3.55%9.950.8
12/011,4731,4731,4541,464+0.41%15,300370億1317万-4.25%9.910.8
11/301,4791,4791,4511,458-0.68%25,600368億6148万-5.08%9.870.79
11/291,4601,4761,4541,468+1.8%26,500371億1430万-4.86%9.940.8
11/281,4511,4551,4351,442-0.62%23,200364億5696万-6.91%9.760.79
11/271,4421,4581,4361,451+1.26%25,500366億8450万-6.75%9.820.79
11/241,4311,4461,4271,433+0.28%24,500362億2942万-8.26%9.70.78
11/221,4351,4461,4281,429-0.07%21,800361億2829万-8.98%9.680.78
11/211,4271,4441,4261,430+0.21%26,200361億5358万-9.38%9.680.78
11/201,4141,4431,4041,427+1.21%37,800360億7773万-10.03%9.660.78
11/171,4501,4551,4001,410-2.29%68,700356億4793万-11.54%9.550.77
11/161,4771,4861,4401,443-2.3%64,200364億8225万-9.98%9.770.79
11/151,5431,5431,4771,477-4.95%56,400373億4184万-8.26%100.8
11/141,5761,5851,5441,554-2.02%28,200392億8857万-3.78%10.520.85
11/131,6011,6011,5821,586-1.06%15,500400億9760万-1.92%10.740.86
11/101,5861,6261,5861,603-0.62%25,400405億2740万-0.93%10.850.87
11/091,6111,6261,5861,613-0.31%32,000407億8022万-0.31%10.920.88
11/081,6171,6181,6071,618+0.12%15,000409億664万0%10.960.88
11/071,6001,6161,5791,616+0.19%27,200408億5607万-0.12%10.940.88
11/061,6021,6171,5991,613+0.88%12,700407億8022万-0.31%10.920.88
11/021,6191,6191,5951,599-0.74%14,300404億2627万-1.17%10.830.87
11/011,6281,6291,6081,611-1.04%31,300407億2966万-0.49%10.910.88
10/311,6251,6331,6171,628+0.37%18,200411億5946万+0.56%11.020.89
10/301,6251,6251,6101,6220%39,000410億776万+0.19%10.980.88
10/271,6201,6251,6121,622+0.37%12,800410億776万+0.25%10.980.88
10/261,6251,6291,6081,616-0.43%20,400408億5607万-0.06%10.940.88
10/251,6211,6351,6091,623-0.37%22,200410億3305万+0.37%10.990.88
10/241,6221,6311,6141,629+0.18%58,400411億8474万+0.74%11.030.89
10/231,6221,6261,6181,626+0.62%24,900411億889万+0.68%11.010.89
10/201,6111,6221,6021,616+0.06%25,800408億5607万+0.19%10.940.88
10/191,6271,6271,6111,615-0.92%36,700408億3079万+0.25%10.940.88
10/181,6311,6361,6111,630-0.06%25,800412億1002万+1.31%11.040.89
10/171,6201,6351,6201,631+0.18%64,200412億3530万+1.56%11.040.89
10/161,6261,6341,6151,628+0.18%42,200411億5946万+1.62%11.020.89
10/131,6051,6331,6051,625+0.18%41,900410億8361万+1.69%110.88
10/121,6231,6301,6061,622+0.19%28,300410億776万+1.76%10.980.88
10/111,6191,6191,6001,619+0.62%12,000409億3192万+1.76%10.960.88
10/101,6091,6201,6071,6090%9,100406億7910万+1.39%10.890.88
10/061,6041,6111,5801,609+0.63%17,800406億7910万+1.39%10.890.88
10/051,6191,6201,5951,599-1.3%9,900404億2627万+0.88%10.830.87
10/041,6131,6201,6071,620+0.43%11,900409億5720万+2.27%10.970.88
10/031,6231,6231,6041,613+0.12%15,400407億8022万+2.09%10.920.88
10/021,6231,6231,6011,611-0.43%22,700407億2966万+2.16%10.910.88
09/291,6201,6201,6061,6180%17,100409億664万+2.8%11.490.92
09/281,6201,6211,6051,618-0.12%20,200409億664万+3.12%11.490.92
09/271,6001,6201,5951,620+0.93%18,300409億5720万+3.51%11.510.93
09/261,6201,6201,5991,605-0.86%48,000405億7797万+2.82%11.40.92
09/251,6101,6221,6051,619+1.31%22,600409億3192万+3.98%11.50.93
09/221,6031,6121,5931,598-1.18%15,700404億99万+2.9%11.350.91
09/211,6071,6171,6021,6170%19,700408億8135万+4.32%11.490.92
09/201,6111,6231,6011,617+0.06%27,200408億8135万+4.52%11.490.92
09/191,5851,6161,5791,616+2.54%25,700408億5607万+4.73%11.480.92
09/151,5701,5801,5461,576+0.83%11,700398億4478万+2.47%11.20.9
09/141,5741,5741,5471,563-0.76%12,900395億1611万+1.69%11.10.89
09/131,5681,5801,5641,575+0.45%6,600398億1950万+2.34%11.190.9
09/121,5841,5841,5541,568+1.29%11,100396億4252万+1.75%11.140.9
09/111,5371,5631,5331,548+1.51%11,900391億3688万+0.32%110.88
09/081,5211,5401,5211,525-1.36%21,600385億5539万-1.36%10.830.87
09/071,5371,5551,5311,546+1.64%7,800390億8631万-0.26%10.980.88
09/061,5201,5381,5201,521-0.91%8,900384億5426万-2.06%10.810.87
09/051,5371,5501,5291,535-0.13%12,400388億821万-1.35%10.910.88
09/041,5921,5921,5331,537-3.39%19,700388億5877万-1.41%10.920.88
09/011,5781,5941,5631,591+0.82%8,100402億2401万+1.86%11.30.91
08/311,5701,5981,5701,578+1.41%11,900398億9535万+0.96%11.210.9
08/301,5491,5611,5281,556+0.97%16,300393億3914万-0.58%11.050.89
08/291,5331,5441,5211,541+0.52%15,000389億5990万-1.66%10.950.88
08/281,5251,5371,5151,533+1.05%18,400387億5765万-2.36%10.890.88
08/251,5131,5241,5051,517+0.73%10,100383億5313万-3.62%10.780.87
08/241,5071,5251,5051,506-0.59%6,300380億7503万-4.56%10.70.86
08/231,5281,5301,5091,515-0.13%12,100383億257万-4.24%10.760.87
08/221,5241,5321,5161,517-0.07%7,300383億5313万-4.35%10.780.87
08/211,5071,5241,5061,518+0.8%12,600383億7841万-4.41%10.780.87
08/181,5191,5401,5001,506-1.83%16,400380億7503万-5.34%10.70.86
08/171,5381,5461,5281,534+0.39%12,800387億8293万-3.76%10.90.88
08/161,5291,5411,5281,528+0.2%12,300386億3123万-4.26%10.860.87
08/151,5031,5321,5031,525+2.28%19,900385億5539万-4.51%10.830.87
08/141,5071,5481,4881,491-4.36%36,800376億9579万-6.64%10.590.85
08/101,6001,6351,5341,559-2.38%64,200394億1498万-2.56%11.080.89
08/091,6151,6181,5851,597-1.6%17,400403億7571万-0.19%11.350.91
08/081,6271,6271,6101,623+0.12%9,200410億3305万+1.44%11.530.93
08/071,6201,6241,6141,6210%19,600409億8248万+1.44%11.520.93
08/041,6231,6321,6091,621-0.55%16,400409億8248万+1.57%11.520.93
08/031,6121,6301,6101,630+0.87%12,900412億1002万+2.13%11.580.93
08/021,6201,6201,6081,616+0.12%7,900408億5607万+1.38%11.480.92