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
12/29496505496500+1.42%87,40084億9957万-0.99%-6.34
12/28503503492493-1.4%92,30083億8058万-2.76%-6.25
12/27485502484500+3.95%176,30084億9957万-1.57%-6.34
12/26485496481481-0.82%251,50081億7659万-5.69%-6.09
12/25504505485485-3.58%226,80082億4459万-5.27%-6.14
12/22491509486503+4.79%517,30085億5057万-1.95%-6.37
12/21480484475480-0.21%142,40081億5959万-6.43%-6.08
12/20485493481481-1.84%192,60081億7659万-6.42%-6.09
12/19492496482490-0.41%210,00083億2958万-4.85%-6.21
12/18506506491492-1.2%128,10083億6358万-4.47%-6.23
12/15503507496498-1.19%174,10084億6557万-3.49%-6.31
12/14509510501504-0.2%108,90085億6757万-2.33%-6.39
12/13509511505505-0.98%101,90085億8457万-2.32%-6.4
12/12511518508510-0.2%109,00086億6956万-1.35%-6.46
12/11507518506511+0.99%127,20086億8656万-1.16%-6.47
12/08509512505506-1.17%84,90086億157万-2.32%-6.41
12/07507515505512+1.79%88,10087億356万-1.35%-6.49
12/06505515499503-0.79%160,50085億5057万-3.27%-6.37
12/05508512498507-0.78%189,40086億1857万-3.06%-6.42
12/04526526508511-2.48%167,60086億8656万-2.29%-6.47
12/01528531521524-0.76%68,80089億755万+0.38%-6.64
11/30527530519528-0.19%122,70089億7555万+1.54%-6.69
11/29536540523529-1.31%140,90089億9255万+1.93%-6.7
11/28546558530536-1.11%183,10091億1154万+3.88%-6.79
11/27539543533542+0.93%132,50092億1354万+5.45%-6.87
11/24528543526537+1.32%155,40091億2854万+5.09%-6.8
11/22537551529530-1.49%245,20090億955万+4.33%-6.72
11/21535543523538+0.19%176,80091億4554万+6.32%-6.82
11/20521556518537+4.07%532,70091億2854万+6.76%-6.8
11/17504516503516+2.58%114,60087億7156万+2.99%-6.54
11/16493507493503+2.03%136,00085億5057万+0.6%-6.37
11/15511513492493-2.95%207,60083億8058万-1.2%-6.25
11/14505517503508+1.2%156,70086億3557万+1.8%-6.44
11/13504505493502+0.2%88,50085億3357万+0.6%-6.36
11/10499509495501-1.76%274,30085億1657万+0.6%-6.35
11/09528528502510-2.11%190,70086億6956万+2.41%-6.46
11/08515521512521+1.96%101,60088億5656万+4.62%-6.6
11/07517523508511-0.39%197,20086億8656万+2.82%-6.47
11/06523526510513-1.72%245,60087億2056万+3.22%-6.5
11/02539549516522-3.15%360,90088億7355万+5.03%-6.61
11/01547554533539-1.64%422,90091億6254万+8.67%-6.83
10/31555556528548-2.66%893,40093億1553万+10.71%-6.94
10/30550603541563+11.93%6,061,30095億7052万+14.2%-7.13
10/27493508493503+2.65%182,20085億5057万+2.44%-6.37
10/26484492482490+1.87%118,50083億2958万-0.41%-6.21
10/25492492481481-3.22%342,10081億7659万-2.43%-6.09
10/24469524468497+5.97%2,106,60084億4858万+0.4%-6.3
10/23469472467469-0.42%126,80079億7260万-5.44%-5.94
10/20475475470471-0.42%36,30080億660万-5.61%-5.97
10/19471476470473+0.64%48,40080億4060万-5.59%-5.99
10/18471478470470-0.42%43,00079億8960万-6.56%-5.95
10/17469479468472+0.64%84,90080億2360万-6.53%-5.98
10/16479481468469-2.49%178,20079億7260万-7.13%-5.94
10/13490491480481-1.84%162,70081億7659万-5.13%-6.09
10/12483494483490+1.87%146,00083億2958万-3.54%-6.21
10/11492494480481-2.24%167,20081億7659万-5.5%-6.09
10/10494498491492-0.61%48,70083億6358万-3.91%-6.23
10/06494500494495-0.4%93,20084億1458万-3.88%-6.27
10/054975024934970%93,60084億4858万-4.05%-6.3
10/04504507497497-1.39%125,70084億4858万-4.61%-6.3
10/03504509501504-0.79%105,00085億6757万-3.82%-6.39
10/02503510499508+1.6%139,40086億3557万-3.42%-6.44
09/29502505495500-0.79%167,50084億9957万-5.12%-6.34
09/28509519502504-0.98%117,00085億6757万-4.73%-6.39
09/27502509500509+1.39%115,20086億5257万-4.14%-6.45
09/26505507498502-0.59%160,20085億3357万-5.82%-6.36
09/25512516505505-1.75%166,20085億8457万-5.78%-6.4
09/22536539511514-1.91%231,10087億3756万-4.46%-6.51
09/21517530515524+0.58%99,40089億546万-3.14%-6.64
09/20531532509521-1.88%190,70088億5447万-4.05%-6.6
09/19529533520531+0.57%102,70090億2442万-2.57%-6.73
09/15540540520528-1.31%178,70089億7344万-3.3%-6.69
09/14524540523535+2.49%175,20090億9240万-2.37%-6.78
09/13537545515522-1.14%211,00088億7147万-5.26%-6.61
09/12504533504528+4.76%154,90089億7344万-4.86%-6.69
09/11497510497504+2.65%123,80085億6555万-9.52%-6.38
09/08490502487491-3.35%258,30083億4462万-12.32%-6.22
09/07517523501508-1.55%138,40086億3353万-9.93%-6.43
09/06510527496516-0.58%141,60087億6950万-8.99%-6.54
09/05545548500519-5.12%271,10088億2048万-8.95%-6.57
09/04561561541547-3.36%135,60092億9635万-4.54%-6.93
09/01570572561566-1.39%102,90096億1925万-1.74%-7.17
08/31563581560574+2.14%86,80097億5521万-0.86%-7.27
08/30570572551562-0.88%71,90095億5127万-3.44%-7.12
08/29553567548567+1.8%87,30096億3625万-2.74%-7.18
08/28556565553557+1.27%65,50094億6630万-4.46%-7.06
08/25550555545550+0.18%134,70093億4733万-5.82%-6.97
08/24560561548549-0.9%149,60093億3034万-6.15%-6.95
08/23559562553554-0.89%104,50094億1531万-5.46%-7.02
08/22548568548559+0.36%145,50095億29万-4.77%-7.08
08/21565570548557-2.62%184,70094億6630万-5.11%-7.06
08/18563586560572-0.87%86,40097億2122万-2.72%-7.25
08/17583594570577-1.54%130,20098億620万-1.87%-7.31
08/16565587565586+4.83%163,20099億5916万0%-7.42
08/155595625525590%82,00095億29万-4.28%-7.08
08/14527571521559-4.28%324,40095億29万-4.12%-7.08
08/10596604577584-3.47%191,60099億2517万+0.17%-7.4
08/09621621592605-2.58%227,800102億8206万+3.95%-7.66
08/08601628595621+5.08%346,800105億5399万+6.88%-7.87
08/07571595571591+3.32%163,900100億4413万+1.72%-7.49