株価チャート

2017/07/27～2017/12/20

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
12/20759767759762+0.4%44,60056億3727万-6.96%31.140.76
12/19790794758759-5.13%125,10056億1508万-7.55%31.020.76
12/18809809770800-4.88%102,90059億1840万-2.79%32.690.8
12/15839841834841+0.48%67,60062億2171万+2.19%34.370.84
12/14838839835837-0.12%26,40061億9212万+1.95%34.210.84
12/13839840837838-0.12%22,90061億9952万+2.2%34.250.84
12/12836839836839+0.36%19,20062億692万+2.57%34.290.84
12/118388398358360%37,40061億8472万+2.33%34.160.84
12/08835839835836-0.24%18,40061億8472万+2.58%34.160.84
12/07838840837838-0.12%10,70061億9952万+2.95%34.250.84
12/06835840835839-0.12%17,20062億692万+3.2%34.290.84
12/05839841833840+0.12%29,80062億1432万+3.58%34.330.84
12/04834840833839+0.6%34,50062億692万+3.71%34.290.84
12/01829834829834+0.6%31,70061億6993万+3.22%34.080.84
11/30828832827829+0.24%22,10061億3294万+2.85%33.880.83
11/29824827822827+0.85%26,00061億1814万+2.73%33.80.83
11/28820821819820+0.37%18,80060億6636万+1.99%33.510.82
11/27815819815817+0.37%21,60060億4416万+1.74%33.390.82
11/24812815811814+0.49%15,70060億2197万+1.5%33.270.82
11/22809815806810+0.12%31,20059億9238万+1.12%33.10.81
11/218098098058090%10,90059億8498万+1%33.060.81
11/20806809805809+0.37%8,30059億8498万+1.13%33.060.81
11/17804806802806+0.37%11,50059億6278万+0.75%32.940.81
11/16800805800803+0.25%7,00059億4059万+0.38%32.820.8
11/158018048018010%6,20059億2579万+0.25%32.730.8
11/14802804801801-0.25%15,60059億2579万+0.25%32.730.8
11/13802803800803+0.12%11,50059億4059万+0.5%32.820.8
11/10801804800802-0.12%7,30059億3319万+0.38%32.780.8
11/09802803800803+0.25%15,20059億4059万+0.38%32.820.8
11/08800802800801-0.12%5,30059億2579万+0.13%32.730.8
11/07801803800802+0.12%8,70059億3319万+0.25%32.780.8
11/06802803801801-0.25%7,00059億2579万+0.13%32.730.8
11/02802803801803+0.12%4,80059億4059万+0.38%32.820.8
11/01801803801802+0.12%8,00059億3319万+0.25%32.780.8
10/31800802800801+0.25%5,60059億2579万+0.13%32.730.8
10/307998017997990%13,10059億1100万-0.13%32.650.8
10/278018017987990%15,60059億1100万-0.13%32.650.8
10/26799799797799-0.13%5,10059億1100万-0.13%32.650.8
10/25796801796800+0.5%26,30059億1840万0%32.690.8
10/24797798796796-0.13%10,30058億8880万-0.5%32.530.8
10/237977977957970%12,00058億9620万-0.38%32.570.8
10/20795799795797+0.25%7,10058億9620万-0.38%32.570.8
10/19797797795795-0.25%12,00058億8141万-0.63%32.490.8
10/18797798796797-0.13%23,60058億9620万-0.38%32.570.8
10/17796798794798+0.38%21,50059億360万-0.37%32.610.8
10/16797798795795-0.25%25,60058億8141万-0.75%32.490.8
10/13796798796797+0.13%19,90058億9620万-0.5%32.570.8
10/12799799796796-0.38%23,10058億8880万-0.62%32.530.8
10/118008037987990%24,80059億1100万-0.25%32.650.8
10/10791802790799-0.75%38,60059億1100万-0.25%32.650.8
10/06804806803805+0.25%7,50059億5539万+0.5%32.90.81
10/05806806800803-0.37%29,00059億4059万+0.25%32.820.8
10/04804806804806+0.5%6,50059億6278万+0.62%32.940.81
10/03800804800802-0.25%9,00059億3319万+0.12%32.780.8
10/02805805802804+0.12%7,90059億4799万+0.37%32.860.81
09/29803804802803+0.12%7,20059億4059万+0.25%32.820.8
09/28800803800802-0.12%6,30059億3319万+0.12%32.780.8
09/27798803797803+0.63%14,40059億4059万+0.25%32.820.8
09/26800800797798-0.13%7,70059億360万-0.37%32.610.8
09/257998007957990%21,70059億1100万-0.25%32.650.8
09/227997997977990%16,50059億1100万-0.25%32.650.8
09/21799800798799-0.13%10,70059億1100万-0.25%32.650.8
09/208008017998000%20,50059億1840万-0.12%32.690.8
09/19801802800800-0.12%11,50059億1840万-0.25%32.690.8
09/158018038008010%6,60059億2579万-0.12%32.730.8
09/14802802801801-0.12%3,70059億2579万-0.12%32.730.8
09/138028038008020%5,60059億3319万0%32.780.8
09/12801802800802+0.25%4,90059億3319万0%32.780.8
09/11801803799800+0.13%6,10059億1840万-0.25%32.690.8
09/08800801799799-0.13%12,60059億1100万-0.37%32.650.8
09/078018028008000%3,60059億1840万-0.25%32.690.8
09/06801801799800-0.12%9,90059億1840万-0.25%32.690.8
09/05802802800801+0.13%10,90059億2579万-0.12%32.730.8
09/04803803800800-0.25%9,80059億1840万-0.25%32.690.8
09/018018058018020%7,50059億3319万-0.12%32.780.8
08/31802804801802-0.37%12,60059億3319万-0.12%32.780.8
08/30804805802805+0.25%4,00059億5539万+0.25%32.90.81
08/29802803801803+0.12%6,60059億4059万0%32.820.8
08/288018028008020%3,80059億3319万-0.12%32.780.8
08/258018028008020%5,60059億3319万-0.12%32.780.8
08/24801803801802+0.12%3,60059億3319万-0.12%32.780.8
08/238028038018010%5,90059億2579万-0.25%32.730.8
08/22801803801801-0.5%7,40059億2579万-0.25%32.730.8
08/21803805803805+0.63%8,40059億5539万+0.25%32.90.81
08/18803803800800-0.37%6,10059億1840万-0.37%32.690.8
08/178038038018030%5,90059億4059万0%32.820.8
08/168038038028030%3,80059億4059万0%32.820.8
08/15802803802803+0.37%3,40059億4059万-0.12%32.820.8
08/14801802800800-0.12%9,80059億1840万-0.5%32.690.8
08/10800802800801-0.25%11,10059億2579万-0.37%32.730.8
08/09803804800803-0.12%10,70059億4059万-0.25%32.820.8
08/08805805803804-0.12%3,40059億4799万-0.25%32.860.81
08/07803805801805+0.5%11,20059億5539万-0.12%32.90.81
08/04801802800801-0.12%11,70059億2579万-0.62%32.730.8
08/03804804802802-0.25%3,20059億3319万-0.62%32.780.8
08/028048058048040%4,60059億4799万-0.37%32.860.81
08/01800804800804+0.37%8,80059億4799万-0.37%32.860.81
07/31802803800801-0.5%25,10059億2579万-0.87%32.730.8
07/288048058038050%8,70059億5539万-0.49%32.90.81
07/27804805804805+0.12%4,70059億5539万-0.62%32.90.81