株価チャート

2017/07/31～2017/12/22

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
12/227017036997000%43,600125億4589万-0.57%47.321.54
12/21700702699700-0.28%29,300124億6910万-0.57%47.021.53
12/20703704701702-0.14%15,700125億472万-0.43%47.151.54
12/19700704700703+0.43%23,300125億2253万-0.57%47.221.54
12/187017027007000%35,300124億6910万-1.27%47.021.53
12/15701704700700-0.28%22,700124億6910万-1.55%47.021.53
12/14705707702702-0.28%22,800125億472万-1.54%47.151.54
12/13705709703704+0.14%36,400125億4035万-1.68%47.291.54
12/12705707702703-0.14%23,900125億2253万-2.09%47.221.54
12/11705706702704+0.43%28,600125億4035万-2.22%47.291.54
12/087017057007010%23,400124億8691万-3.04%47.091.54
12/077037037007010%19,600124億8691万-3.31%47.091.54
12/06709709701701-0.85%38,900124億8691万-3.71%47.091.54
12/05708728704707+0.14%118,900125億9379万-3.15%47.491.55
12/04705708704706+0.14%29,100125億7597万-3.68%47.421.55
12/01708709703705-0.14%26,100125億5816万-4.08%47.351.55
11/30712712705706-0.56%19,000125億7597万-4.21%47.421.55
11/29715715710710-0.42%23,100126億4723万-4.05%47.691.56
11/28720720710713-0.56%35,100127億66万-3.91%47.891.56
11/27726726710717-1.24%77,700127億7192万-3.63%48.161.57
11/24699782695726+3.71%518,900129億3223万-2.68%48.761.59
11/227007006967000%50,500124億6910万-6.42%47.021.53
11/21696700696700+0.43%80,400124億6910万-6.79%47.021.53
11/20697700695697-0.29%47,200124億1566万-7.56%46.821.53
11/17706706696699-0.43%77,200124億5128万-7.54%46.951.53
11/16708708701702-1.13%92,500125億472万-7.51%47.151.54
11/15750752702710-5.84%170,800126億4723万-6.82%47.691.56
11/14755755752754-0.13%28,600134億3100万-1.31%50.651.65
11/13758759753755+0.13%29,800134億4881万-1.31%50.711.66
11/107547547507540%31,800134億3100万-1.57%50.651.65
11/09756759754754-0.66%32,900134億3100万-1.57%50.651.65
11/08758759757759-0.13%20,800135億2006万-1.04%50.981.66
11/07760762758760-0.26%41,400135億3788万-1.04%51.051.67
11/06763764760762-0.26%38,900135億7350万-0.91%51.181.67
11/02766769762764-0.26%30,100136億913万-0.78%51.321.67
11/01770770766766-0.13%21,400136億4475万-0.52%51.451.68
10/31763770763767+0.26%27,900136億6257万-0.52%51.521.68
10/30764767763765+0.13%28,400136億2694万-0.91%51.381.68
10/27763765762764+0.13%18,100136億913万-1.29%51.321.67
10/26762765762763+0.13%22,500135億9131万-1.55%51.251.67
10/25766767762762-0.65%65,200135億7350万-1.8%51.181.67
10/24768770765767-0.13%20,300136億6257万-1.29%51.521.68
10/23768774765768+0.13%88,500136億8038万-1.29%51.591.68
10/20768769767767-0.13%14,800136億6257万-1.54%51.521.68
10/19770770767768-0.26%20,400136億8038万-1.41%51.591.68
10/187707717687700%16,800137億1601万-1.28%51.721.69
10/17772772768770-0.13%13,800137億1601万-1.28%51.721.69
10/16770771766771+0.65%25,000137億3382万-1.15%51.791.69
10/13770770766766-0.39%58,000136億4475万-1.79%51.451.68
10/12771771769769-0.39%27,900136億9819万-1.41%51.651.69
10/11770772769772+0.26%18,800137億5163万-1.15%51.851.69
10/107717727707700%31,100137億1601万-1.41%51.721.69
10/06772774770770-0.26%27,400137億1601万-1.53%51.721.69
10/05773776771772-0.39%30,400137億5163万-1.4%51.851.69
10/04775777770775-0.39%60,300138億507万-1.15%52.061.7
10/03779780777778-0.13%14,100138億5851万-0.77%52.261.71
10/02780781778779-0.13%19,300138億7632万-0.76%52.321.71
09/29781783780780-0.13%10,200138億9414万-0.76%52.391.71
09/287837867817810%14,500139億1195万-0.64%52.461.71
09/27779787779781-1.39%38,600139億1195万-0.76%52.461.71
09/267917927897920%46,500141億789万+0.51%53.21.74
09/25793793790792+0.13%22,700141億789万+0.51%53.21.74
09/22795795784791-0.63%45,700140億9008万+0.38%53.131.73
09/21795800793796+0.38%47,800141億7914万+1.02%53.471.75
09/20797797793793-0.63%15,200141億2570万+0.63%53.261.74
09/19792800791798+0.76%76,900142億1477万+1.14%53.61.75
09/15777794777792+1.54%57,500141億789万+0.38%53.21.74
09/14776782775780+0.52%49,600138億9414万-1.14%52.391.71
09/13775777773776+0.13%28,300138億2288万-1.77%52.121.7
09/12779779773775-0.13%28,600138億507万-2.02%52.061.7
09/11774780773776+0.26%32,000138億2288万-2.14%52.121.7
09/08771777769774+0.39%44,900137億8726万-2.52%51.991.7
09/07774778770771-0.39%26,800137億3382万-3.02%51.791.69
09/06771779765774-0.26%68,300137億8726万-2.89%51.991.7
09/05789789776776-1.65%76,700138億2288万-2.76%52.121.7
09/04794797787789-0.25%67,400140億5445万-1.25%531.73
09/017917937917910%19,800140億9008万-1.25%53.131.73
08/317947947917910%38,800140億9008万-1.49%53.131.73
08/30793795791791-0.13%53,000140億9008万-1.49%53.131.73
08/29794795791792-0.5%33,700141億789万-1.49%53.21.74
08/28797798793796-0.13%23,100141億7914万-1.12%53.471.75
08/25795798794797+0.25%16,100141億9696万-0.99%53.531.75
08/24796799794795-0.13%25,500141億6133万-1.36%53.41.74
08/23799799796796-0.25%17,500141億7914万-1.36%53.471.75
08/22794808791798+0.5%69,600142億1477万-1.24%53.61.75
08/21798799793794-0.5%32,000140億814万-1.85%52.791.72
08/18799799795798-0.13%51,900140億7871万-1.48%53.061.73
08/17800802797799-0.13%114,600140億9635万-1.36%53.131.73
08/168018017978000%31,300141億1400万-1.36%53.191.74
08/15798801797800+0.38%27,000141億1400万-1.36%53.191.74
08/14801803797797-0.5%60,500140億6107万-1.73%52.991.73
08/10804804801801-0.37%25,200141億3164万-1.23%53.261.74
08/09806808801804-0.62%34,000141億8457万-0.74%53.461.74
08/08806810804809+0.25%31,900142億7278万-0.12%53.791.76
08/078078078018070%51,800122億9262万-0.37%45.931.5
08/04809812805807-0.12%42,900122億9262万-0.37%45.931.5
08/03806809801808+0.25%65,500123億786万-0.12%45.981.5
08/02802806801806+0.37%46,200122億7739万-0.37%45.871.5
08/01804805801803-0.25%94,200122億3169万-0.62%45.71.49
07/31806811803805-5.07%247,100122億6216万-0.25%45.811.5