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
12/291,2291,2291,2181,218-0.33%7,00084億4061万-2.01%147.940.9
12/281,2301,2321,2221,222-0.73%23,20084億6833万-1.61%148.430.9
12/271,2301,2361,2201,231-0.65%65,60085億3070万-0.89%149.520.91
12/261,2341,2421,2341,239+0.16%81,00085億8614万-0.16%150.490.91
12/251,2351,2461,2351,237+0.16%29,90085億7228万-0.24%150.250.91
12/221,2471,2471,2341,2350%23,20085億5842万-0.32%150.010.91
12/211,2621,2651,2351,235-2.14%32,80085億5842万-0.16%150.010.91
12/201,2601,2701,2571,262+0.48%16,80087億4553万+2.1%153.290.93
12/191,2601,2611,2561,256-0.24%21,10087億395万+1.78%152.560.93
12/181,2561,2621,2561,259-0.24%20,60087億2474万+2.19%152.920.93
12/151,2691,2691,2551,262-0.47%19,40087億4553万+2.6%153.290.93
12/141,2701,2721,2661,268-0.24%9,60087億8711万+3.17%154.020.94
12/131,2721,2721,2671,271-0.08%23,70088億790万+3.59%154.380.94
12/121,2621,2721,2611,272+0.79%14,50088億1483万+3.75%154.50.94
12/111,2621,2621,2591,262+0.32%14,80087億4553万+3.1%153.290.93
12/081,2541,2621,2541,258+0.32%13,30087億1781万+2.86%152.80.93
12/071,2461,2551,2451,254+1.05%13,60086億9009万+2.62%152.320.93
12/061,2391,2451,2381,241+0.4%10,60086億+1.64%150.740.92
12/051,2351,2391,2341,236+0.24%9,80085億6535万+1.31%150.130.91
12/041,2351,2381,2321,233+0.24%6,10085億4456万+1.15%149.770.91
12/011,2301,2341,2281,230+0.16%11,90085億2377万+0.9%149.40.91
11/301,2251,2301,2241,228+0.41%7,90085億991万+0.74%149.160.91
11/291,2231,2241,2191,223+0.33%6,80084億7526万+0.41%148.550.9
11/281,2231,2241,2131,219+0.08%7,60084億4754万+0.08%148.070.9
11/271,2201,2201,2121,218+0.66%8,80084億4061万0%147.940.9
11/241,2101,2141,2061,210+0.25%6,50083億8517万-0.66%146.970.89
11/221,2141,2141,2071,2070%5,40083億6438万-0.98%146.610.89
11/211,2161,2161,2061,207-0.25%10,10083億6438万-0.98%146.610.89
11/201,2021,2111,2021,210+0.25%4,90083億8517万-0.74%146.970.89
11/171,2161,2161,2021,207+0.25%4,50083億6438万-0.98%146.610.89
11/161,2011,2081,2011,204+0.08%4,80083億4359万-1.31%146.240.89
11/151,2051,2081,2001,203-0.17%14,00083億3666万-1.39%146.120.89
11/141,2121,2131,2031,205-0.5%8,30083億5052万-1.31%146.360.89
11/131,2181,2181,2101,211-0.82%12,10083億9210万-0.9%147.090.89
11/101,2221,2241,2201,221-0.08%6,50084億6140万-0.08%148.310.9
11/091,2281,2311,2201,222-0.49%10,70084億6833万0%148.430.9
11/081,2321,2321,2261,228-0.32%4,50085億991万+0.57%149.160.91
11/071,2341,2381,2301,232+0.08%6,00085億3763万+0.9%149.640.91
11/061,2381,2381,2301,231-0.32%10,10085億3070万+0.9%149.520.91
11/021,2351,2391,2331,235+0.08%5,20085億5842万+1.31%150.010.91
11/011,2271,2381,2261,234+0.73%13,50085億5149万+1.31%149.890.91
10/311,2251,2271,2201,225+0.16%8,90084億8912万+0.66%148.790.9
10/301,2241,2241,2181,223+0.16%12,60084億7526万+0.66%148.550.9
10/271,2201,2231,2181,221+0.08%19,70084億6140万+0.58%148.310.9
10/261,2241,2241,2201,2200%5,70084億5447万+0.58%148.190.9
10/251,2261,2271,2191,220-0.41%8,90084億5447万+0.66%148.190.9
10/241,2201,2271,2191,225+0.33%14,10084億8912万+1.16%148.790.9
10/231,2201,2251,2191,221+0.16%7,30084億6140万+0.91%148.310.9
10/201,2141,2191,2141,219+0.25%6,50084億4754万+0.83%148.070.9
10/191,2181,2211,2151,216-0.08%6,30084億2675万+0.66%147.70.9
10/181,2161,2191,2161,217+0.08%3,60084億3368万+0.83%147.820.9
10/171,2151,2191,2151,216+0.08%4,30084億2675万+0.91%147.70.9
10/161,2191,2191,2141,215-0.08%4,80084億1982万+0.91%147.580.9
10/131,2141,2191,2131,216+0.16%5,60084億2675万+1.16%147.70.9
10/121,2211,2211,2141,214-0.33%7,80084億1289万+1.08%147.460.9
10/111,2221,2261,2181,218-0.33%6,50084億4061万+1.58%147.940.9
10/101,2211,2231,2181,222+0.49%5,00084億6833万+2%148.430.9
10/061,2161,2191,2161,216-0.16%4,10084億2675万+1.59%147.70.9
10/051,2151,2181,2151,218+0.16%4,40084億4061万+1.75%147.940.9
10/041,2221,2221,2151,216+0.08%5,00084億2675万+1.67%147.70.9
10/031,2151,2201,2151,215-0.08%6,20084億1982万+1.59%147.580.9
10/021,2141,2181,2141,216+0.25%4,30084億2675万+1.84%147.70.9
09/291,2191,2191,2121,213+0.17%5,20084億596万+1.76%147.340.89
09/281,2071,2131,2061,211+0.5%6,90083億9210万+1.68%147.10.89
09/271,2051,2051,2001,205+0.58%4,40083億5052万+1.26%146.370.89
09/261,1971,1981,1931,198+0.42%6,60083億202万+0.76%145.520.88
09/251,1911,1951,1911,193-0.08%8,90082億6737万+0.42%144.910.88
09/221,1981,1981,1911,194-0.17%1,50082億7430万+0.51%145.030.88
09/211,2001,2001,1951,196+0.08%2,40082億8816万+0.67%145.280.88
09/201,1971,2021,1941,195-0.17%5,20082億8123万+0.67%145.150.88
09/191,1961,1971,1931,1970%4,70082億9509万+0.84%145.40.88
09/151,1941,1991,1861,197+0.67%4,50082億9509万+0.93%145.40.88
09/141,1871,1951,1871,189-0.34%4,50082億3965万+0.17%144.430.88
09/131,1871,1961,1871,193+0.76%3,80082億6737万+0.42%144.910.88
09/121,1901,1901,1761,184-0.08%7,80082億500万-0.42%143.820.87
09/111,1911,1911,1811,185+0.68%3,20082億1193万-0.5%143.940.87
09/081,1741,1791,1741,177-0.25%7,00081億5649万-1.34%142.970.87
09/071,1831,1871,1771,180+0.51%3,00081億7728万-1.26%143.330.87
09/061,1771,1771,1711,174-0.25%5,10081億3570万-1.84%142.60.87
09/051,1921,1921,1761,177-1.26%6,10081億5649万-1.75%142.970.87
09/041,2041,2041,1881,192-1%7,30082億6044万-0.75%144.790.88
09/011,2081,2081,2031,204-0.17%2,80083億4359万+0.17%146.250.89
08/311,2051,2091,2051,206+0.25%5,30083億5745万+0.33%146.490.89
08/301,2011,2061,2011,203+0.42%4,90083億3666万0%146.130.89
08/291,1801,2031,1801,198+1.53%10,50083億202万-0.42%145.520.88
08/281,1761,1811,1731,180+0.77%9,90081億7728万-1.99%143.330.87
08/251,1771,1771,1711,171-0.43%4,80081億1491万-2.82%142.240.86
08/241,1821,1821,1761,176-0.34%9,30081億4956万-2.57%142.850.87
08/231,1821,1841,1801,180-0.17%6,80081億7728万-2.32%143.330.87
08/221,1911,1911,1811,182-0.08%6,60081億9114万-2.31%143.580.87
08/211,1831,1861,1821,1830%5,20081億9807万-2.31%143.70.87
08/181,1911,1931,1831,183-0.67%8,10081億9807万-2.47%143.70.87
08/171,1901,2021,1881,191+0.51%4,30082億5351万-1.89%144.670.88
08/161,1831,1881,1831,185+0.25%7,90082億1193万-2.47%143.940.87
08/151,1831,1861,1821,182-0.17%13,10081億9114万-2.88%143.580.87
08/141,2001,2041,1811,184-1.66%20,70082億500万-2.79%143.820.87
08/101,2001,2081,2001,204-1.15%16,20083億4359万-1.23%146.250.89
08/091,2271,2341,2131,218-0.9%10,30084億4061万-0.16%147.950.9
08/081,2311,2331,2261,229-0.08%2,60085億1684万+0.74%149.280.91
08/071,2271,2341,2271,230+0.24%7,70085億2377万+0.82%149.410.91