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
12/291,1391,1541,1181,130-0.09%99,000133億4623万+8.24%30.37
12/281,1291,1641,1211,131-0.7%199,900133億5804万+9.38%30.37
12/271,1141,1471,1051,1390%181,300134億5253万+11.34%3.030.37
12/261,1361,1421,1291,139+1.24%134,600134億5253万+12.44%3.030.37
12/251,1301,1441,1201,125+0.36%181,100132億8718万+12.39%2.990.37
12/221,1211,1291,0841,1210%642,800132億3993万+13.23%2.980.36
12/211,1141,1241,1011,121+0.9%140,500132億3993万+14.5%2.980.36
12/201,1001,1161,0801,111+2.02%139,700131億2183万+14.89%2.950.36
12/191,0671,0931,0611,089+1.4%205,900128億6199万+13.67%2.890.35
12/181,0581,0801,0471,074+3.47%247,000126億8483万+13.17%2.850.35
12/151,0171,0421,0131,038+1.17%236,600122億5964万+10.54%2.760.34
12/141,0301,0401,0211,026+0.29%157,500121億1791万+9.97%2.730.33
12/131,0221,0331,0191,023+0.99%105,400120億8247万+10.24%2.720.33
12/121,0161,0301,0111,013-0.3%113,900119億6436万+9.75%2.690.33
12/119901,0259901,016+2.11%237,300119億9980万+10.68%2.70.33
12/08958995958995+1.02%138,500117億5177万+8.98%2.640.32
12/07985994978985+0.1%116,000116億3366万+8.48%2.620.32
12/06984998971984-1.5%159,600116億2185万+8.73%2.610.32
12/059921,010990999-0.5%177,400117億9901万+10.88%2.650.32
12/041,0001,0189881,004+0.7%163,400118億5807万+12.05%2.670.33
12/019811,008981997+0.3%193,000117億7539万+11.9%2.650.32
11/309921,005984994+1.02%229,800117億3996万+12.32%2.640.32
11/29961986960984+3.47%301,800116億2185万+11.69%2.610.32
11/28910961910951+5.55%446,300112億3209万+8.44%2.530.31
11/27891910886901+1.58%270,400106億4155万+3.21%2.390.29
11/24857889856887+2.19%122,900104億7620万+1.72%2.360.29
11/228748748598680%81,400102億5179万-0.34%2.310.28
11/21860873849868+1.17%103,600102億5179万-0.46%2.310.28
11/20846860836858+1.42%100,400101億3369万-1.72%2.280.28
11/17850859834846+0.95%84,80099億9196万-3.2%2.250.27
11/16843849834838+0.24%87,10098億9747万-4.45%2.230.27
11/15868873830836-4.13%210,10098億7385万-5%2.220.27
11/14864874841872+1.4%146,500102億9904万-1.25%2.320.28
11/13819865800860+4.37%418,600101億5731万-2.71%2.280.28
11/10883917811824-8.44%551,30097億3212万-6.89%2.190.27
11/09900904886900+0.9%156,300106億2974万+1.24%2.390.29
11/088878938818920%60,600105億3525万+0.34%2.370.29
11/07885892880892+0.22%103,900105億3525万+0.45%2.370.29
11/068868928838900%73,400105億1163万+0.34%2.360.29
11/02893894885890+0.56%72,400105億1163万+0.45%2.360.29
11/01890895885885-1.01%81,900104億5258万+0.11%2.350.29
10/31880895877894+1.25%92,600105億5888万+1.48%2.370.29
10/30885887877883-0.11%90,300104億2896万+0.68%2.350.29
10/27880887877884+1.26%81,500104億4077万+1.14%2.350.29
10/26868877865873+0.81%59,000103億1085万+0.34%2.320.28
10/25887888864866-2.37%97,500102億2817万-0.12%2.30.28
10/24907907870887+1.14%408,000104億7620万+2.66%2.360.29
10/23864879863877+1.62%100,200103億5809万+2.1%2.330.28
10/20878878863863-1.26%71,300101億9274万+0.94%2.290.28
10/19867876866874+1.04%107,600103億2266万+2.58%2.320.28
10/18872884860865-1.59%148,200102億1636万+1.88%2.30.28
10/17880886872879-1.01%139,200103億8171万+4.02%2.330.29
10/16900900885888-1.66%103,900104億8801万+5.59%2.360.29
10/13900911899903-0.77%101,900106億6517万+8.01%2.40.29
10/12911922910910+0.11%72,200107億4785万+9.51%2.420.3
10/11905915901909+0.44%92,700107億3604万+10.18%2.410.29
10/10915926902905-0.66%255,600106億8880万+10.37%2.40.29
10/06903914898911+2.24%139,700107億5966万+11.64%2.420.3
10/05900903889891-1.33%80,200105億2344万+9.73%2.370.29
10/04910926903903-0.66%201,300106億6517万+11.76%2.40.29
10/03874910874909+4.6%272,600107億3604万+13.2%2.410.29
10/02874875863869-0.34%118,000102億6361万+8.76%2.310.28
09/29861874855872+1.04%155,200346億3427万+9.69%7.790.95
09/28837872836863+4.23%272,500342億7680万+9.1%7.710.94
09/27822829821828+1.1%99,000328億8666万+5.08%7.40.9
09/26807819807819+1.61%133,000325億2920万+4.2%7.320.89
09/25801819801806+1.64%135,500320億1286万+2.81%7.20.88
09/22796805790793-0.25%145,600314億9653万+1.28%7.080.87
09/21788797785795+1.4%119,700315億7596万+1.53%7.10.87
09/20786789780784-0.25%95,200311億3906万+0.26%70.86
09/19785792782786+0.9%130,400312億1850万+0.51%7.020.86
09/15778784775779-0.38%68,600309億4047万-0.51%6.960.85
09/14784788779782-0.64%63,900310億5963万-0.51%6.990.85
09/13785790784787+0.25%54,600312億5822万-0.38%7.030.86
09/12784788779785+1.03%71,600311億7878万-1.13%7.010.86
09/11777787774777+1.57%101,400308億6104万-2.75%6.940.85
09/08765768761765-0.52%106,300303億8442万-4.73%6.830.83
09/07782782763769+0.26%141,300305億4329万-4.71%6.870.84
09/06766771761767-0.65%111,200304億6385万-5.43%6.850.84
09/05786788770772-1.78%122,900306億6245万-5.16%6.90.84
09/04803808785786-2.48%100,100312億1850万-3.79%7.020.86
09/01809809794806+0.12%137,700320億1286万-1.59%7.20.88
08/31792810789805+1.77%156,200319億7315万-1.95%7.190.88
08/30790796785791+0.25%120,900314億1709万-3.89%7.070.86
08/29786790781789-0.38%101,300313億3765万-4.36%7.050.86
08/28792800782792+1.28%222,000314億5681万-4.23%7.080.86
08/25778786774782+0.51%98,500310億5963万-5.78%6.990.85
08/24771779766778+0.91%107,900309億75万-6.49%6.950.85
08/23784784770771-0.9%100,800306億2273万-7.66%6.890.84
08/22779779772778-0.26%98,100309億75万-7.16%6.950.85
08/21784784777780+0.78%79,800309億8019万-7.25%6.970.85
08/18779779771774-1.53%176,200307億4188万-8.29%6.910.84
08/17787788769786-0.51%199,800312億1850万-7.2%7.020.86
08/16783795782790+1.15%144,400313億7737万-7.17%7.060.86
08/15790792777781-1.26%306,300310億1991万-8.55%6.980.85
08/14838841776791-8.45%407,600314億1709万-7.81%7.070.86
08/10872893853864-2.37%182,600343億1652万+0.23%7.720.94
08/09894894877885-1.23%109,100351億5060万+2.55%7.910.97
08/08890897887896+0.67%119,400355億8750万+3.82%80.98
08/07892900884890+0.91%187,200353億4919万+3.13%7.950.97