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
12/291,1381,1481,1291,129-1.05%78,400437億9442万+1.07%33.751.96
12/281,1501,1571,1371,141-0.7%67,500442億5990万+2.33%34.111.98
12/271,1431,1561,1351,149-1.71%156,000445億7022万+3.42%34.341.99
12/261,1701,1751,1601,169-0.17%142,100453億4603万+5.79%34.942.02
12/251,1701,1731,1521,171+0.77%155,400454億2361万+6.55%352.03
12/221,1681,1751,1581,162+0.17%161,000450億7450万+6.31%34.732.01
12/211,1401,1681,1371,160+2.56%238,900449億9692万+6.72%34.672.01
12/201,1231,1361,1131,131+1.07%131,000438億7200万+4.63%33.811.96
12/191,0861,1221,0771,119+4.09%198,100434億651万+3.9%33.451.94
12/181,0941,0971,0741,075-1.01%130,600416億9973万+0.09%32.131.86
12/151,1001,1011,0831,086-0.91%145,900421億2643万+1.31%32.461.88
12/141,0981,1031,0911,096-0.09%92,400425億1433万+2.53%32.761.9
12/131,1151,1181,0971,097-0.36%177,500425億5312万+2.72%32.791.9
12/121,1101,1101,0981,101-1.34%143,900427億828万+3.38%32.911.91
12/111,1071,1271,1051,116+1.55%162,100432億9014万+4.99%33.361.93
12/081,0951,1121,0951,099-0.63%142,200426億3070万+3.78%32.851.9
12/071,1001,1221,0941,106+0.36%152,000429億223万+4.64%33.061.92
12/061,1231,1291,0971,102-1.87%151,000427億4707万+4.55%32.941.91
12/051,1321,1451,1001,123-0.97%196,300435億6167万+6.85%33.571.94
12/041,1291,1491,1191,134+0.27%200,800439億8837万+8.31%33.91.96
12/011,1131,1381,1111,131+1.16%280,100438億7200万+8.54%33.811.96
11/301,0901,1261,0751,118+2.19%362,900433億6772万+7.81%33.421.94
11/291,0691,1051,0691,094+2.82%327,000424億3675万+5.91%32.71.89
11/281,0621,0761,0531,064+0.19%162,700412億7304万+3.3%31.81.84
11/271,0571,0751,0491,062+0.28%120,900411億9546万+3.41%31.741.84
11/241,0201,0621,0201,059+1.92%176,200410億7908万+3.32%31.651.83
11/221,0261,0431,0231,039+2.57%141,600403億327万+1.56%31.061.8
11/211,0241,0311,0121,013-0.39%133,800392億9472万-0.78%30.281.75
11/201,0151,0231,0091,017+0.2%103,300394億4988万-0.39%30.41.76
11/171,0211,0261,0121,015-0.1%142,300393億7230万-0.49%30.341.76
11/161,0001,0259931,016+0.99%134,600394億1109万-0.29%30.371.76
11/151,0421,0421,0021,006-3.45%232,100390億2319万-1.18%30.071.74
11/141,0351,0631,0351,042+0.39%217,800404億1965万+2.36%31.151.8
11/131,0291,0471,0201,038+1.07%203,600402億6448万+2.17%31.031.8
11/109901,0399851,027+1.38%207,900398億3779万+1.28%30.71.78
11/099911,0329621,013-4.34%992,300392億9472万0%30.281.75
11/081,0401,0611,0351,059+1.73%225,000410億7908万+4.44%31.651.83
11/071,0251,0431,0221,041+0.77%153,500403億8086万+2.87%31.121.8
11/061,0351,0371,0271,033-0.19%109,300400億7053万+2.08%30.881.79
11/021,0371,0371,0281,035+0.1%84,500401億4811万+2.27%30.941.79
11/011,0341,0371,0261,034-0.1%99,600401億932万+2.17%30.911.79
10/311,0221,0361,0221,035+0.68%104,200401億4811万+2.27%30.941.79
10/301,0221,0281,0171,028+0.49%146,800398億7658万+1.68%30.731.78
10/271,0201,0231,0081,023+0.99%118,800396億8263万+1.19%30.581.77
10/261,0121,0201,0061,013+0.1%108,100392億9472万+0.2%30.281.75
10/251,0171,0261,0111,0120%139,300392億5593万0%30.251.75
10/241,0091,0121,0011,0120%87,400392億5593万-0.1%30.251.75
10/231,0051,0129981,012+1.4%90,200392億4834万-0.1%30.241.75
10/201,0031,007993998-0.5%133,100387億538万-1.38%29.831.73
10/191,0041,0051,0001,003-0.1%87,800388億9930万-0.89%29.971.74
10/189991,0089981,004+0.3%92,500389億3808万-0.69%301.74
10/171,0101,0179971,001-0.6%136,200388億2173万-0.89%29.911.73
10/161,0031,0099941,007+1.41%117,100390億5443万0%30.091.74
10/13996998985993-0.3%132,700385億1147万-1.19%29.681.72
10/121,0031,004991996-0.1%204,800386億2782万-0.7%29.771.72
10/119901,017984997+1.12%170,900386億6660万-0.3%29.81.73
10/10986992981986-0.4%100,500382億3999万-1.3%29.471.71
10/061,0001,000986990-0.8%88,400383億9512万-0.8%29.591.71
10/051,0101,010996998-1.19%129,900387億538万+0.1%29.831.73
10/041,0261,0271,0041,010-1.08%171,700391億7078万+1.51%30.181.75
10/031,0261,0341,0191,021+0.1%87,000395億9739万+2.92%30.511.77
10/021,0231,0261,0071,020-1.16%192,700395億5861万+3.13%30.481.77
09/291,0281,0361,0121,032+0.19%135,300400億3174万+4.56%30.851.79
09/281,0351,0401,0231,030-0.68%135,700399億5416万+4.57%30.791.78
09/271,0251,0371,0251,037+0.68%89,200402億2569万+5.6%311.8
09/261,0341,0351,0231,030-0.19%87,000399億5416万+5.21%30.791.78
09/251,0181,0351,0171,032+1.38%113,000400億3174万+5.85%30.851.79
09/221,0301,0351,0131,018-1.36%151,400394億8868万+4.84%30.431.76
09/211,0391,0461,0311,032-0.1%160,300400億3174万+6.5%30.851.79
09/201,0301,0391,0191,033-0.19%123,600400億7053万+7.05%30.881.79
09/191,0101,0381,0101,035+2.37%243,300401億4811万+7.7%30.941.79
09/159801,0119801,011+2.54%171,700392億1714万+5.53%30.221.75
09/149921,000980986-0.3%87,000382億4738万+3.25%29.471.71
09/139991,004989989-0.2%116,700383億6375万+3.56%29.561.71
09/12965992964991+2.06%259,900384億4133万+3.88%29.621.72
09/11946974946971+3.19%262,500376億6552万+1.78%29.021.68
09/08942950935941-0.32%83,800365億181万-1.47%28.131.63
09/07948958935944+0.53%173,300366億1818万-1.36%28.221.63
09/06927943916939+0.86%172,600364億2423万-1.88%28.071.63
09/05950955931931-2.92%262,500361億1391万-2.82%27.831.61
09/04953959941959-0.72%290,400372億4万-0.1%28.671.66
09/01968969952966+0.21%94,400374億7157万+0.21%28.871.67
08/31958984947964+1.47%270,400373億9399万-0.52%28.811.67
08/30950951939950+0.32%110,400368億5092万-2.36%28.41.65
08/29945947937947-0.21%123,500367億3455万-3.17%28.311.64
08/28960960942949-0.73%132,000368億1213万-3.56%28.371.64
08/25973973953956-1.95%167,900370億8367万-3.34%28.581.66
08/24955981955975+1.67%230,800378億2069万-1.81%29.141.69
08/23966966953959-0.31%156,000372億4万-3.71%28.671.66
08/22942966940962+2.12%179,900373億1641万-3.8%28.751.67
08/21936945923942+0.64%146,800365億3259万-6.08%28.151.63
08/18944944933936-1.37%121,800362億9990万-7.05%27.971.62
08/17942952931949+0.64%211,500368億407万-6.32%28.361.64
08/16939956935943+0.11%184,200365億7138万-7.37%28.181.63
08/15947949934942+0.53%225,700365億3259万-7.83%28.151.63
08/14940949926937-1.88%216,500363億3868万-8.67%281.62
08/10965969948955-1.24%224,000370億3676万-7.28%28.541.65
08/099881,000957967-0.92%309,000375億214万-6.39%28.91.67
08/08987990969976-0.91%199,200378億5118万-5.7%29.171.69
08/071,0001,008983985-2.18%170,100382億22万-5.11%29.441.71