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
12/291,2701,2941,2611,274+0.31%163,100307億369万-1.85%29.211.94
12/281,2331,2761,2221,270+3.59%223,500306億728万-2.38%29.121.93
12/271,2201,2311,1951,226-0.73%353,400295億4687万-5.98%28.111.87
12/261,2551,2651,2241,235-2.37%269,600297億6378万-5.58%28.321.88
12/251,3111,3121,2471,265-3.44%288,400304億8678万-3.66%29.011.93
12/221,3391,3461,3091,310-2.02%137,500315億7129万-0.38%30.042
12/211,3091,3691,3091,337+2.14%193,000322億2200万+1.67%30.662.04
12/201,3641,3641,3041,309-3.25%121,400315億4719万-0.3%30.021.99
12/191,3501,3581,3201,353+0.74%152,300326億760万+3.05%31.022.06
12/181,3501,3611,3261,343+0.6%165,800323億6660万+2.21%30.82.05
12/151,3231,3451,3111,335+1.52%229,600321億7380万+1.83%30.612.03
12/141,2911,3421,2831,315+3.14%230,400316億9179万+0.46%30.152
12/131,2801,2821,2541,275-0.86%155,100307億2779万-2.37%29.241.94
12/121,3021,3021,2671,286-0.77%185,200309億9289万-1.3%29.491.96
12/111,2981,3121,2871,296+0.62%94,900312億3389万-0.31%29.721.97
12/081,2971,3171,2781,288-0.31%119,900310億4109万-0.69%29.531.96
12/071,2731,3021,2681,292+1.49%70,700311億3749万-0.15%29.631.97
12/061,2671,3021,2631,273+0.39%88,300306億7959万-1.47%29.191.94
12/051,2801,2891,2571,268-1.32%76,600305億5908万-1.78%29.081.93
12/041,3191,3221,2851,285-1.61%100,300309億6879万-0.31%29.471.96
12/011,3321,3321,3021,306-1.28%62,200314億7489万+1.56%29.951.99
11/301,3021,3431,2911,323+0.3%120,500318億8460万+3.2%30.342.02
11/291,3391,3441,3061,319-0.45%89,500317億8820万+3.37%30.252.01
11/281,3431,3491,3121,325-1.34%122,400319億3280万+4.25%30.382.02
11/271,3651,3791,3321,343-1.25%99,500323億6660万+6.17%30.82.05
11/241,3501,3741,3371,360+2.1%198,100327億7631万+8.02%31.192.07
11/221,3391,3591,3301,332-0.52%85,600321億150万+6.3%30.542.03
11/211,3401,3431,3211,339+0.22%111,400322億7020万+7.21%30.72.04
11/201,3481,3481,3241,336+1.06%90,000321億9790万+7.48%30.632.04
11/171,3491,3671,3051,322+0.46%130,600318億6050万+6.96%30.312.01
11/161,2771,3251,2681,316+3.05%91,000317億1590万+6.9%30.182
11/151,3371,3381,2761,277-3.33%145,800307億7599万+4.07%29.281.95
11/141,3611,3761,3201,321-3.51%254,800318億3640万+7.92%30.292.01
11/131,3001,3901,2841,369+6.7%584,100329億9321万+12.21%31.392.09
11/101,2221,2971,2211,283+1.1%391,600309億2059万+5.68%29.421.95
11/091,2601,3091,2391,269+1.68%420,000305億8318万+4.7%29.11.93
11/081,2121,2481,2001,248+3.83%185,900300億7708万+2.97%28.621.9
11/071,2101,2111,1991,202-0.33%102,300289億6847万-0.66%27.561.83
11/061,2251,2251,2011,206-0.9%73,300290億6487万-0.33%27.651.84
11/021,2341,2341,2051,217-1.14%115,400293億2997万+0.66%27.911.85
11/011,2311,2431,2241,231-0.08%96,500296億6738万+1.82%28.231.88
10/311,2491,2491,2241,232-0.73%90,500296億9148万+1.99%28.251.88
10/301,2291,2481,2251,241+0.98%197,000299億838万+2.73%28.461.89
10/271,2131,2321,2131,229+1.32%85,700296億1918万+1.82%28.181.87
10/261,1841,2371,1801,213+2.28%242,300292億3357万+0.58%27.811.85
10/251,1951,1951,1761,186-0.59%120,800285億8287万-1.74%27.21.81
10/241,2001,2011,1771,193+0.08%82,600287億5157万-1.4%27.361.82
10/231,1831,2051,1741,192+1.97%139,600287億2747万-1.57%27.331.82
10/201,1771,1781,1601,169-1.02%144,200281億7316万-3.63%26.811.78
10/191,2091,2091,1741,181-3.12%222,200284億6236万-2.88%27.081.8
10/181,2191,2351,2111,219-1.77%130,400293億7817万+0.08%27.951.86
10/171,1961,2431,1851,241+5.17%333,800299億838万+1.97%28.461.89
10/161,1661,1831,1531,180+0.6%213,500284億3826万-2.96%27.061.8
10/131,1721,1881,1621,173-0.93%192,900282億6956万-3.54%26.91.79
10/121,2151,2251,1801,184-1.91%283,600285億3466万-2.63%27.151.8
10/111,2251,2301,1991,207-0.98%111,200290億8897万-0.74%27.681.84
10/101,2301,2311,2171,219-0.08%77,300293億7817万+0.08%27.951.86
10/061,2221,2681,2131,220+0.58%187,800294億227万0%27.971.86
10/051,2371,2461,2111,213-1.94%123,000292億3357万-0.74%27.811.85
10/041,2591,2591,2211,237-2.44%204,400298億1198万+1.14%28.361.88
10/031,2231,2841,2091,268+5.23%303,900305億5908万+3.68%29.081.93
10/021,1781,2331,1781,205+1.18%326,300290億4077万-1.47%27.631.84
09/291,1951,1951,1621,191-0.17%241,400283億6688万-2.85%26.641.77
09/281,2001,2011,1801,193-0.75%169,100284億1451万-2.93%26.691.77
09/271,2181,2261,1961,202-0.91%160,300286億2887万-2.36%26.891.79
09/261,2191,2231,1971,213-1.3%150,800288億9087万-1.62%27.141.8
09/251,2141,2331,2011,229+1.24%136,400292億7195万-0.49%27.491.83
09/221,2141,2271,2001,214-0.25%160,600289億1468万-1.86%27.161.8
09/211,2371,2401,2141,217-1.3%142,400289億8614万-1.93%27.231.81
09/201,2351,2461,2151,233-1.2%84,000293億6722万-0.96%27.581.83
09/191,2511,2551,2401,248+0.97%93,500297億2448万+0.24%27.921.85
09/151,2021,2421,2021,236+0.57%97,300294億3867万-0.56%27.651.84
09/141,2501,2501,2111,229-1.68%117,200292億7195万-0.89%27.491.83
09/131,2451,2531,2261,250+1.63%136,400297億7212万+0.48%27.961.86
09/121,2301,2381,2081,230+3.19%151,400292億9577万-1.6%27.521.83
09/111,2121,2251,1801,192-1.16%148,800283億9069万-4.94%26.671.77
09/081,1841,2301,1841,206+1.86%176,400287億2414万-4.21%26.981.79
09/071,1961,2171,1811,184+0.34%201,900282億15万-6.25%26.491.76
09/061,1491,1961,1411,180-0.84%185,300281億488万-7.01%26.41.75
09/051,2281,2401,1761,190-4.03%256,700283億4306万-6.59%26.621.77
09/041,2711,2711,2301,240-2.59%157,400295億3394万-3.35%27.741.84
09/011,2641,2761,2441,273+0.24%151,600303億1993万-1.24%28.481.89
08/311,2371,2741,2361,270+2.67%143,100302億4847万-1.78%28.411.89
08/301,2571,2611,2301,237-1.12%157,700294億6249万-4.77%27.671.84
08/291,2491,2641,2401,251-1.73%106,600297億9594万-4.21%27.991.86
08/281,2551,2741,2511,273+0.79%70,000303億1993万-3.05%28.481.89
08/251,2821,2821,2381,263-0.94%132,000300億8175万-4.25%28.261.88
08/241,2401,2821,2401,275+1.84%149,300303億6756万-3.7%28.521.89
08/231,2461,2581,2281,252+0.89%122,500298億1976万-5.86%28.011.86
08/221,2601,2841,2301,241-1.51%176,100295億5776万-7.11%27.761.84
08/211,2751,2801,2451,260-1.56%188,200300億1030万-6.25%28.191.87
08/181,2911,3001,2681,280-3.47%214,900304億8665万-5.19%28.641.9
08/171,2721,3341,2701,326+2.08%346,100315億8227万-2.28%29.661.97
08/161,2601,2991,2391,299+5.18%279,400309億3919万-4.56%29.061.93
08/151,2241,2411,2001,235+2.92%273,200294億1485万-9.66%27.631.84
08/141,1801,2241,1711,200+3.36%473,800285億8124万-12.6%26.851.78
08/101,3211,3251,1451,161-13.49%1,275,400276億5234万-15.87%25.971.73
08/091,4301,4301,3381,342-4.14%501,100319億6335万-3.38%30.021.99
08/081,4371,4371,3951,400+6.3%540,300333億4478万+0.65%31.322.08
08/071,3341,3401,3121,317+0.46%93,400313億6791万-5.39%29.461.96