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
12/292,1602,1692,1222,150-1.19%12,000149億7948万+3.22%28.363.12
12/282,1402,2012,1312,176+1.49%29,400151億6062万+4.62%28.713.16
12/272,0992,1452,0922,144+1.8%18,200149億3767万+3.28%28.283.11
12/262,0682,1152,0492,106+0.77%15,600146億7292万+1.49%27.783.06
12/252,1132,1222,0512,090-1.28%14,800145億6144万+0.63%27.573.03
12/222,1252,1442,1052,117-0.61%9,000147億4956万+1.88%27.933.07
12/212,1462,1462,1032,130-0.33%6,500148億4013万+2.4%28.13.09
12/202,1192,1502,0832,137+0.09%14,200148億8890万+3.04%28.193.1
12/192,1842,2182,1322,135-2.73%10,900148億7497万+2.74%28.173.1
12/182,1772,2892,1642,195+2.09%72,300152億9300万+5.17%28.963.19
12/152,0952,1602,0472,150+2.87%24,300149億7948万+2.48%28.363.12
12/142,0602,0932,0582,090+1.51%8,700145億6144万-0.71%27.573.03
12/132,1002,1002,0492,059-2.51%16,200143億4546万-2.74%27.162.99
12/122,0552,1282,0552,112+1.64%21,200147億1472万-0.8%27.863.06
12/112,1082,1202,0352,078-1.28%27,700144億7784万-2.9%27.413.02
12/082,0022,1181,9922,105+9.01%51,700146億6595万-2.37%27.773.05
12/071,9181,9461,8601,931+0.16%17,600134億5366万-11.01%25.472.8
12/061,9391,9551,9061,928-1.88%16,000134億3276万-11.84%25.442.8
12/051,9401,9761,9001,965+0.67%26,000136億9054万-10.8%25.922.85
12/041,9952,0001,9401,952-2.06%16,000135億9997万-11.91%25.752.83
12/012,0742,0741,9571,993-3.02%40,800138億8562万-10.39%26.292.89
11/302,0752,0752,0162,055+0.49%12,500143億1759万-7.81%27.112.98
11/292,0912,1032,0002,045-2.99%51,000142億4792万-8.58%26.982.97
11/282,1432,1702,0902,108-0.43%27,100146億8685万-5.72%27.813.06
11/272,1232,1532,0922,117+1.44%27,200147億4956万-5.19%27.933.07
11/242,0212,0892,0212,087+1.31%13,400145億4054万-6.41%27.533.03
11/222,1382,1472,0262,060-3.47%29,700143億5243万-7.62%27.182.99
11/212,1452,1682,1222,134-0.79%23,600148億6800万-4.13%28.153.1
11/202,1482,1972,0732,151+1.41%35,300149億8644万-3.11%28.383.12
11/172,1102,2302,1102,121-1.81%54,400147億7743万-4.24%27.983.08
11/161,9402,2101,9312,160+9.09%67,200150億4915万-2.26%28.53.13
11/152,0002,0301,8801,980-11.8%140,800137億9505万-10.12%26.122.87
11/142,3402,3672,2102,245-4.99%55,900156億4136万+1.77%29.623.26
11/132,4362,4362,3552,363-3.51%8,500164億6349万+7.65%31.173.43
11/102,2882,4492,2702,449+4.75%27,400170億6267万+12.39%32.313.55
11/092,3782,4392,2592,338-2.3%22,500162億8931万+8.29%30.843.39
11/082,3602,3952,3092,393+1.4%15,600166億7250万+11.67%31.573.47
11/072,3092,3802,2582,360-0.84%30,700164億4259万+10.9%31.133.42
11/062,4972,4972,3642,380-4.38%28,400165億8193万+12.64%31.43.45
11/022,4262,5002,3832,489+1.88%33,900173億4136万+18.52%32.843.61
11/012,4652,4652,3842,443+3.08%27,300170億2086万+17.28%32.233.55
10/312,3352,3882,2872,370+2.2%23,000165億1226万+14.49%31.273.44
10/302,2842,3632,2712,319+1.35%42,900161億5693万+12.9%30.593.37
10/272,1502,3712,1502,288+6.92%84,200159億4095万+12.27%30.183.32
10/262,1242,1662,1202,140+0.94%26,400149億980万+5.84%28.233.11
10/252,2592,2602,0992,120-5.9%82,200147億7046万+5.26%27.973.08
10/242,0402,2612,0362,253+10.5%141,100156億9710万+12.43%29.723.27
10/232,0652,0732,0132,039+0.54%35,400142億612万+2.62%26.92.96
10/202,0012,0601,9652,0280%59,700141億2948万+2.58%26.752.94
10/192,1032,1032,0152,028-3.01%84,600141億2948万+3.05%26.752.94
10/182,1602,1882,0452,091+5.93%208,800145億6841万+6.74%27.593.03
10/172,0012,0011,9631,974-0.3%9,300137億5325万+1.33%26.042.86
10/162,0152,0261,9761,980-1.74%15,100137億9505万+2.11%26.122.87
10/132,0292,0291,9992,015-0.05%13,300140億3890万+4.46%26.582.92
10/121,9982,0291,9882,016+1.61%11,500140億4587万+5%26.62.93
10/112,0502,0501,9781,984-2.89%46,700138億2292万+3.87%26.172.88
10/101,9872,0901,9622,043+3.18%57,900142億3398万+7.24%26.952.96
10/061,9501,9851,9431,980+1.8%39,300137億9505万+4.27%26.122.87
10/051,9742,0061,9451,945-0.1%27,700135億5120万+2.48%25.662.82
10/041,9441,9811,9441,947-0.26%19,100135億6513万+2.64%25.692.83
10/031,9932,0031,9491,952-3.17%47,900135億9997万+2.9%25.752.83
10/021,9862,0221,9572,016+0.95%32,100140億4587万+6.27%26.62.93
09/292,0062,0141,9411,997-1.82%53,100139億1349万+5.49%16.843.2
09/282,0652,0661,9992,034-1.64%47,600141億7128万+7.62%17.153.26
09/272,1012,1202,0372,068-2.31%49,600144億816万+9.65%17.443.32
09/262,0202,1451,9662,117+6.6%73,200147億4956万+12.55%17.853.4
09/252,0092,1801,9651,986+4.25%181,200138億3685万+6.09%16.753.19
09/221,9091,9091,8231,905+0.26%13,600132億7251万+1.93%16.063.06
09/211,9331,9601,9001,900-1.5%13,600132億3768万+1.5%16.023.05
09/201,8871,9601,8681,929+3.32%23,200134億3972万+2.83%16.273.09
09/191,8481,8801,8471,867+1.19%11,400130億776万-0.32%15.742.99
09/151,7601,8451,7601,845+4.47%15,300128億5448万-1.23%15.562.96
09/141,8161,8161,7511,766-2.65%10,200123億407万-5.51%14.892.83
09/131,8201,8361,8001,8140%9,000126億3850万-2.99%15.32.91
09/121,8051,8231,7941,814+0.89%8,400126億3850万-2.89%15.32.91
09/111,8251,8361,7971,798+2.68%12,100125億2702万-3.7%15.162.88
09/081,7351,7801,7161,751+0.92%28,000121億9956万-6.06%14.762.81
09/071,7931,8481,7171,735-3.23%47,900120億8809万-6.77%14.632.78
09/061,7401,8001,7021,793+1.59%19,900124億9218万-3.55%15.122.88
09/051,8541,8541,6661,765-5.21%29,900122億9710万-4.85%14.882.83
09/041,9001,9181,8501,862-1.64%25,500129億7292万+0.43%15.72.99
09/011,9411,9461,8931,893-3.12%9,200131億8890万+2.49%15.963.04
08/311,9221,9551,9221,954+1.66%5,200136億1390万+6.25%16.483.13
08/301,9401,9401,9051,922-0.93%20,400133億9095万+5.03%16.213.08
08/291,9521,9651,9361,940-0.61%9,200135億1636万+6.48%16.363.11
08/281,9752,0121,9361,952+1.93%30,000135億9997万+7.67%16.463.13
08/251,9241,9451,9061,9150%12,200133億4218万+6.21%16.153.07
08/241,9241,9361,8771,915-2.05%33,700133億4218万+6.63%16.153.07
08/231,9801,9951,9161,955+0.93%13,700136億2087万+9.4%16.493.14
08/221,8972,0811,8971,937+2.87%45,500134億9546万+9.19%16.333.11
08/211,8981,9071,8521,883-1.67%21,300131億1923万+6.81%15.883.02
08/181,9311,9521,9151,915-3.43%9,200133億4218万+9.3%16.153.07
08/172,0202,0351,9591,983-0.8%22,200138億1595万+13.9%16.723.18
08/161,8512,0001,8431,999+8.05%36,000139億2743万+15.68%16.863.21
08/151,7961,8501,7561,850+5.35%24,700128億8932万+8.06%15.62.97
08/141,8461,8641,7061,756-5.84%33,500122億3440万+3.29%14.812.82
08/101,8161,8861,8101,865+4.78%39,200129億9382万+10.29%15.732.99
08/091,8001,8181,7681,780+0.74%29,800124億161万+6.02%15.012.86
08/081,7831,7841,7591,767-0.73%13,100123億1104万+5.81%14.92.83
08/071,7301,7801,7291,780+2.89%15,800124億161万+7.1%15.012.86