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
12/29759759710715-4.03%78,60039億6912万+1.85%27.571.03
12/287207467167450%52,10041億3566万+6.28%28.731.08
12/27710754709745+5.08%40,80041億3566万+6.58%28.731.08
12/26700710698709+1.43%9,40039億3582万+1.72%27.341.02
12/25697700688699+1.6%7,50038億8030万+0.29%26.951.01
12/22676688676688+1.93%6,10038億1924万-1.29%26.530.99
12/21681681670675-0.59%15,70037億4708万-3.16%26.030.98
12/206806816796790%5,90037億6928万-2.58%26.180.98
12/196806816786790%4,90037億6928万-2.72%26.180.98
12/186806846786790%13,70037億6928万-2.72%26.180.98
12/15692692679679-0.88%9,50037億6928万-2.86%26.180.98
12/14686686682685-0.15%6,10038億259万-2%26.410.99
12/13691701684686-0.72%10,70038億814万-2%26.450.99
12/12693702691691-0.43%9,60038億3589万-1.43%26.651
12/11700700692694-0.86%7,40038億5255万-1%26.761
12/08695705695700+0.72%3,50038億8586万0%26.991.01
12/07703703681695-0.86%9,30038億5810万-0.43%26.81
12/06708717699701-1.68%6,20038億9141万+0.57%27.031.01
12/05711713697713+0.28%5,00039億5802万+2.44%27.491.03
12/04720720702711-0.84%14,50039億4692万+2.6%27.421.03
12/01718719711717-0.28%5,50039億8023万+3.76%27.651.04
11/30731731711719-1.64%7,20039億9133万+4.35%27.731.04
11/29705737705731+3.69%17,70040億5794万+6.4%28.191.06
11/28708710697705-0.28%4,30039億1361万+3.07%27.191.02
11/27707709701707+1.43%4,10039億2471万+3.67%27.261.02
11/24700702696697+0.14%3,00038億6920万+2.5%26.881.01
11/22695700695696+0.14%3,50038億6365万+2.65%26.841.01
11/21690699684695+0.14%2,70038億5810万+2.81%26.81
11/20698698694694-0.57%90038億5255万+2.97%26.761
11/17700703696698+0.29%4,80038億7475万+3.71%26.921.01
11/16680697678696+2.2%3,30038億6365万+3.73%26.841.01
11/15700700665681-2.71%10,00037億8038万+1.64%26.260.98
11/14695700692700+1.45%9,40038億8586万+4.79%26.991.01
11/13696696688690-1.15%3,70038億3034万+3.45%26.611
11/10681698679698+2.05%2,90038億7475万+4.96%26.921.01
11/09698702684684-1.72%4,90037億9704万+3.17%26.380.99
11/08704705686696-1.56%7,30038億6365万+5.14%26.841.01
11/07694709692707+2.61%13,10039億2471万+7.12%27.261.02
11/06673693673689+2.68%15,90038億2479万+4.87%26.571
11/02672673668671+0.3%2,90037億2487万+2.29%25.880.97
11/01671672667669+0.3%3,80037億1377万+1.98%25.80.97
10/31660669657667+1.37%9,80037億267万+1.83%25.720.96
10/306616616576580%4,30036億5270万+0.61%25.370.95
10/27659663658658+0.15%4,20036億5270万+0.77%25.370.95
10/26663665657657-0.45%2,20036億4715万+0.77%25.340.95
10/25668669655660-1.49%6,00036億6381万+1.38%25.450.95
10/24655670654670+2.45%5,00037億1932万+3.08%25.840.97
10/23654655650654+0.62%2,30036億3050万+0.93%25.220.94
10/20650650641650-0.46%4,80036億829万+0.31%25.070.94
10/19654654651653-0.15%1,50036億2495万+0.93%25.180.94
10/18651654650654+0.77%1,00036億3050万+1.4%25.220.94
10/17657657644649-1.22%7,10036億274万+0.78%25.030.94
10/16664664656657+0.46%3,00036億4715万+2.18%25.340.95
10/13656657640654-0.46%7,80036億3050万+1.87%25.220.94
10/12659664657657+0.15%5,90036億4715万+2.5%25.340.95
10/11654659652656+0.61%2,30036億4160万+2.5%25.30.95
10/10651653650652-0.46%2,90036億1940万+2.03%25.140.94
10/06654662654655+0.15%7,20036億3605万+2.66%25.260.95
10/05648654646654+1.24%3,10036億3050万+2.67%25.220.94
10/04650655646646-0.15%6,60035億8609万+1.57%24.910.93
10/03654654640647-0.15%6,20035億9164万+1.73%24.950.93
10/02638657636648+1.89%14,50035億9719万+2.05%24.990.94
09/29680680630636-6.06%47,70035億3058万+0.32%24.530.92
09/28658677658677+2.89%20,00037億5818万+6.78%26.110.98
09/27657658646658+2.65%11,50036億5270万+4.11%25.370.95
09/26650650640641-0.47%13,50035億5833万+1.58%24.720.93
09/25637647637644+1.42%5,10035億7499万+2.06%24.830.93
09/22639639634635+0.16%1,70035億2503万+0.63%24.490.92
09/21639641634634-0.63%6,70035億1947万+0.48%24.450.92
09/20631640631638+1.27%3,10035億4168万+1.11%24.60.92
09/19633637625630-0.32%6,40034億9727万0%24.290.91
09/15625632625632+0.16%2,80035億837万+0.32%24.370.91
09/14625631625631+0.96%11,70035億282万+0.16%24.330.91
09/136256256256250%20034億6951万-0.79%24.10.9
09/12621626621625+0.64%3,90034億6951万-0.79%24.10.9
09/11620623620621-0.16%1,20034億4731万-1.43%23.950.9
09/08623624621622-0.48%1,70034億5286万-1.27%23.990.9
09/07625625624625-0.16%1,60034億6951万-0.95%24.10.9
09/06628628626626-0.79%1,50034億7506万-0.79%24.140.9
09/05639639627631-0.94%7,40035億282万0%24.330.91
09/04636637633637+0.16%2,60035億3613万+0.95%24.560.92
09/01634637633636+0.32%2,30035億3058万+0.95%24.530.92
08/31632634628634+0.79%2,60035億1947万+0.63%24.450.92
08/30626629626629+0.48%70034億9172万-0.32%24.260.91
08/29625627622626-0.48%1,40034億7506万-0.79%24.140.9
08/28626630622629+0.48%5,30034億9172万-0.32%24.260.91
08/256226306216260%2,60034億7506万-0.79%24.140.9
08/24639639614626-1.88%14,00034億7506万-0.79%24.140.9
08/23640640638638-0.31%70035億4168万+1.11%24.60.92
08/22641641638640-0.16%3,30035億5278万+1.59%24.680.92
08/21638644638641+0.63%5,40035億5833万+1.91%24.720.93
08/18636637632637+0.63%2,30035億3613万+1.43%24.560.92
08/17632634627633+0.16%3,20035億1392万+0.8%24.410.91
08/16627636627632+0.48%6,20035億837万+0.64%24.370.91
08/15626635624629+0.48%6,60034億9172万+0.32%24.260.91
08/14619630618626+0.64%3,50034億7506万-0.16%24.140.9
08/10623625622622-0.64%90034億5286万-0.8%23.990.9
08/09630630622626-0.48%3,40034億7506万-0.16%24.140.9
08/08630630626629-0.16%2,50034億9172万+0.32%24.260.91
08/07630630628630+0.16%1,80034億9727万+0.48%24.290.91