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
12/291,3601,3661,3601,366+0.15%6,60094億5873万+0.59%13.91.84
12/281,3701,3701,3551,364-0.07%12,30094億4488万+0.59%13.881.84
12/271,3641,3651,3531,365-1.73%12,10094億5180万+0.74%13.891.84
12/261,3901,3961,3801,389-0.14%24,70096億1799万+2.66%14.131.88
12/251,3841,3981,3841,391+0.58%11,80096億3184万+3.04%14.151.88
12/221,3781,3841,3731,383+0.88%14,30095億7644万+2.67%14.071.87
12/211,3711,3771,3701,371-0.44%8,00094億9335万+2.01%13.951.85
12/201,3711,3821,3651,377-0.29%14,30095億3489万+2.84%14.011.86
12/191,3911,3921,3761,381-0.65%7,70095億6259万+3.37%14.051.87
12/181,3981,4001,3821,390+0.65%17,20096億2491万+4.28%14.141.88
12/151,3871,3901,3641,381+0.66%26,00095億6259万+3.76%14.051.87
12/141,3591,3761,3551,372+1.11%14,90095億27万+3.16%13.961.85
12/131,3591,3591,3541,357+0.07%9,60093億9641万+2.11%13.811.83
12/121,3501,3571,3421,356+0.3%13,60093億8948万+2.11%13.791.83
12/111,3481,3541,3421,352+0.6%11,30093億6178万+1.88%13.751.83
12/081,3131,3441,3131,344+0.07%17,00093億639万+1.28%13.671.82
12/071,3291,3531,3241,343+2.05%21,10092億9946万+1.13%13.661.81
12/061,3321,3351,3161,316-0.83%16,60091億1251万-0.9%13.391.78
12/051,3301,3301,3201,327-0.15%8,10091億8867万-0.23%13.51.79
12/041,3321,3381,3281,329-0.52%7,30092億252万-0.15%13.521.79
12/011,3411,3411,3301,336+0.15%6,90092億5099万+0.38%13.591.8
11/301,3451,3451,3271,334-0.67%8,00092億3714万+0.23%13.571.8
11/291,3301,3461,3301,343+0.52%5,70092億9946万+0.9%13.661.81
11/281,3381,3401,3271,336-0.3%23,60092億5099万+0.38%13.591.8
11/271,3321,3401,3321,340+0.83%10,50092億7869万+0.75%13.631.81
11/241,3231,3301,3221,329+0.23%5,10092億252万-0.08%13.521.79
11/221,3251,3321,3201,326+0.15%7,20091億8175万-0.3%13.491.79
11/211,3171,3261,3171,3240%3,10091億6790万-0.45%13.471.79
11/201,3251,3251,3131,324+1.15%11,40091億6790万-0.45%13.471.79
11/171,2871,3171,2871,309+1.39%14,40090億6403万-1.5%13.321.77
11/161,2631,2941,2631,291+2.22%16,30089億3940万-2.93%13.131.74
11/151,2901,2921,2531,263-2.4%21,90087億4551万-5.11%12.851.71
11/141,3131,3151,2931,294-1.22%9,10089億6017万-2.85%13.161.75
11/131,3041,3201,2851,310-1.8%21,70090億7096万-1.73%13.331.77
11/101,3221,3401,3221,334-1.19%8,00092億3714万0%13.571.8
11/091,3551,3551,3251,350-0.15%11,50093億4794万+1.2%13.731.82
11/081,3391,3521,3371,352+0.97%7,30093億6178万+1.5%13.751.83
11/071,3411,3451,3321,339-0.15%8,20092億7177万+0.6%13.621.81
11/061,3501,3501,3381,341-0.67%7,30092億8562万+0.75%13.641.81
11/021,3551,3551,3411,350-0.37%8,20093億4794万+1.5%13.731.82
11/011,3521,3551,3501,355+0.07%7,20093億8256万+2.03%13.781.83
10/311,3521,3571,3491,354-0.15%6,40093億7563万+2.11%13.771.83
10/301,3501,3561,3451,356+0.74%14,40093億8948万+2.49%13.791.83
10/271,3401,3461,3351,346+0.75%12,70093億2024万+2.12%13.691.82
10/261,3371,3391,3331,336+0.45%8,30092億5099万+1.6%13.591.8
10/251,3361,3391,3241,330-0.6%10,70092億945万+1.37%13.531.8
10/241,3321,3391,3311,338-0.15%7,20092億6484万+2.22%13.611.81
10/231,3401,3401,3321,340+0.75%9,00092億7869万+2.68%13.631.81
10/201,3271,3371,3181,330+0.45%9,60092億945万+2.31%13.531.8
10/191,3231,3301,3181,324+0.15%8,80091億6790万+2.08%13.471.79
10/181,3261,3271,3191,322-0.45%6,00091億5405万+2.24%13.451.79
10/171,3281,3351,3181,3280%12,50091億9560万+3.03%13.511.79
10/161,3141,3371,3141,328+0.84%11,10091億9560万+3.43%13.511.79
10/131,3101,3231,3051,317-0.15%12,80091億1943万+2.89%13.41.78
10/121,3131,3231,3051,319+0.46%6,90091億3328万+3.37%13.421.78
10/111,3121,3211,3091,313+0.54%6,80090億9173万+3.22%13.361.77
10/101,3101,3201,2981,306-0.76%10,60090億4326万+3%13.291.76
10/061,3141,3211,3141,316-0.38%6,40091億1251万+3.95%13.391.78
10/051,3291,3301,3101,321-0.6%10,70091億4713万+4.59%13.441.78
10/041,3231,3341,3201,329+0.68%11,60092億252万+5.56%13.521.79
10/031,3291,3501,3141,320-0.68%14,30091億4020万+5.18%13.431.78
10/021,3301,3341,3271,329+0.53%6,00092億252万+6.24%13.521.79
09/291,3251,3261,3171,322+0.38%8,00091億5405万+6.1%13.451.79
09/281,3081,3171,3011,317+0.92%9,20091億1943万+6.04%13.41.78
09/271,2971,3151,2871,305+0.46%11,30090億3634万+5.41%13.281.76
09/261,2851,2991,2731,299+2.12%30,30089億9479万+5.27%13.221.75
09/251,2571,2751,2571,272+1.35%9,30088億783万+3.41%12.941.72
09/221,2541,2601,2491,255+0.16%11,10086億9012万+2.2%12.771.7
09/211,2641,2701,2511,253-0.16%8,50086億7627万+2.12%12.751.69
09/201,2601,2641,2551,255-0.16%12,00086億9012万+2.28%12.771.7
09/191,2651,2651,2471,257+1.13%7,80087億397万+2.53%12.791.7
09/151,2301,2521,2261,243+1.06%10,50086億702万+1.47%12.651.68
09/141,2381,2431,2271,230-0.24%8,50085億1701万+0.24%12.511.66
09/131,2351,2401,2261,233-0.16%5,80085億3778万+0.33%12.541.67
09/121,2371,2401,2301,235+0.82%6,20085億5163万+0.24%12.561.67
09/111,2111,2351,2111,225+1.16%7,80084億8239万-0.81%12.461.65
09/081,2141,2201,2071,211-0.25%15,70083億8544万-2.18%12.321.64
09/071,2061,2171,2031,214-0.16%12,50084億622万-2.18%12.351.64
09/061,2061,2231,2031,216+0.25%7,90084億2007万-2.25%12.371.64
09/051,2371,2391,2021,213-1.22%14,90083億9929万-2.73%12.341.64
09/041,2451,2461,2231,228-2%15,90085億316万-1.84%12.491.66
09/011,2411,2591,2371,253+1.62%15,00086億7627万0%12.751.69
08/311,2341,2401,2211,233+0.41%6,50085億3778万-1.91%12.541.67
08/301,2451,2451,2251,228-0.41%7,20085億316万-2.62%12.491.66
08/291,2291,2491,2291,233+0.74%8,70085億3778万-2.61%12.541.67
08/281,2201,2841,2201,224+1.32%14,20084億7546万-3.7%12.451.65
08/251,2131,2131,2001,208-0.08%7,70083億6467万-5.4%12.291.63
08/241,2061,2151,2061,209+0.08%6,50083億7159万-5.84%12.31.63
08/231,2131,2181,2061,208-0.41%7,80083億6467万-6.36%12.291.63
08/221,2041,2151,2021,213+0.41%18,90083億9929万-6.4%12.341.64
08/211,2091,2121,1981,208+0.17%9,30083億6467万-7.15%12.291.63
08/181,2261,2331,2061,206-2.9%16,60083億5082万-7.66%12.271.63
08/171,2501,2541,2381,242-0.72%4,50086億10万-5.19%12.641.68
08/161,2501,2801,2231,251+0.81%15,30086億6242万-4.79%12.731.69
08/151,2431,2531,2181,241+0.89%43,20085億9318万-5.77%12.631.68
08/141,2001,2391,1651,230-3.53%37,90085億1701万-6.68%12.511.66
08/101,2661,2851,2661,275-1.09%19,20088億2861万-3.48%12.971.72
08/091,3171,3171,2751,289-1.98%27,90089億2555万-2.5%13.111.74
08/081,3141,3171,3101,315+0.46%7,40091億558万-0.53%13.381.78
08/071,3131,3131,2971,309+0.85%14,40090億6403万-0.91%13.321.77