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
12/29635648631647+1.41%105,500316億7712万+1.73%14.010.9
12/28622638621638+1.92%136,600312億3648万+0.63%13.810.89
12/27618628608626-0.16%263,100306億4896万-0.95%13.550.87
12/26633639626627-1.42%295,600306億9792万-0.48%13.580.87
12/25640640633636-1.09%155,700311億3856万+1.27%13.770.89
12/22641645638643-0.31%169,900314億8128万+2.72%13.920.9
12/21648648642645-0.77%96,500315億7920万+3.53%13.970.9
12/20633651633650+2.85%144,500318億2400万+4.84%14.070.91
12/196316386316320%128,400309億4272万+2.43%13.680.88
12/18660660631632-4.68%263,000309億4272万+2.76%13.680.88
12/15667667663663-0.45%116,300324億6048万+8.16%14.360.92
12/14661666660666+0.76%92,400326億736万+9.36%14.420.93
12/13662664660661+0.15%52,000323億6256万+9.08%14.310.92
12/12665665660660-0.6%70,500323億1360万+9.45%14.290.92
12/11655665655664+1.37%107,400325億944万+10.85%14.380.93
12/08651655650655+0.31%86,300320億6880万+9.9%14.180.91
12/07645655645653+1.4%101,000319億7088万+10.12%14.140.91
12/06629648628644+2.55%172,700315億3024万+9.15%13.940.9
12/05626628617628+0.48%118,500307億4688万+6.8%13.60.88
12/04627630625625+0.16%82,500306億+6.66%13.530.87
12/01612624610624+2.13%99,800305億5104万+6.85%13.510.87
11/30604615604611+1.5%159,100299億1456万+4.98%13.230.85
11/29596604595602+1.52%103,900294億7392万+3.61%13.030.84
11/28589593587593+1.02%72,300290億3328万+2.24%12.840.83
11/27588588584587+0.17%53,300287億3952万+1.38%12.710.82
11/24587587581586+0.51%73,300286億9056万+1.21%12.690.82
11/22588589583583-0.34%49,800285億4368万+0.69%12.620.81
11/21585586582585+0.34%48,400286億4160万+1.04%12.670.82
11/20578586578583+1.39%74,700285億4368万+0.69%12.620.81
11/17575579571575+1.05%102,300281億5200万-0.69%12.450.8
11/16566573565569+0.35%90,800278億5824万-1.73%12.320.79
11/15575576567567-1.05%79,100277億6032万-2.07%12.280.79
11/14578578573573-0.52%69,600280億5408万-1.21%12.410.8
11/13586587576576-0.69%120,900282億96万-0.69%12.470.8
11/105785805785800%29,900283億9680万0%12.560.81
11/09583583577580-0.51%56,600283億9680万+0.17%12.560.81
11/08581583579583+0.34%46,400285億4368万+0.69%12.620.81
11/07578582575581+0.69%49,800284億4576万+0.35%12.580.81
11/06581581577577-0.69%52,900282億4992万-0.17%12.490.8
11/025845845795810%25,600284億4576万+0.52%12.580.81
11/01584584579581-0.34%42,900284億4576万+0.69%12.580.81
10/31583584580583+0.17%33,800285億4368万+1.22%12.620.81
10/30582582579582+0.52%66,500284億9472万+1.22%12.60.81
10/27577579576579+0.35%39,700283億4784万+0.7%12.540.81
10/265775805755770%51,300282億4992万+0.52%12.490.8
10/255805805765770%40,800282億4992万+0.7%12.490.8
10/24577577573577-0.35%47,400282億4992万+0.87%12.490.8
10/23579579574579+0.87%38,700283億4784万+1.22%12.540.81
10/20580580573574-1.37%70,000281億304万+0.53%12.430.8
10/19582584581582-0.17%37,100284億9472万+2.11%12.60.81
10/18583584581583-0.17%40,500285億4368万+2.46%12.620.81
10/17592592583584-1.02%41,000285億9264万+2.82%12.640.81
10/16586594585590+0.85%94,800288億8640万+4.06%12.770.82
10/13578585576585+1.56%93,200286億4160万+3.36%12.670.82
10/12574576572576+0.17%28,100282億96万+1.95%12.470.8
10/115755755705750%71,400281億5200万+1.95%12.450.8
10/10576577574575-0.17%41,600281億5200万+1.95%12.450.8
10/06573576571576+0.7%46,100282億96万+2.13%12.470.8
10/05575578572572-0.35%68,200280億512万+1.42%12.390.8
10/04577577572574-0.17%109,800281億304万+1.77%12.430.8
10/03587588575575-1.54%152,000281億5200万+1.95%12.450.8
10/02567584567584+3.91%157,200285億9264万+3.36%12.640.81
09/29564565562562-0.18%52,800275億1552万-0.35%12.170.78
09/28564564562563+0.18%58,300275億6448万-0.35%12.190.79
09/27564564560562+0.18%70,700275億1552万-0.71%12.170.78
09/265625665595610%144,800274億6656万-1.06%12.150.78
09/255615625605610%68,800274億6656万-1.06%12.150.78
09/22562563559561-0.36%63,900274億6656万-1.23%12.150.78
09/21558563557563+0.9%67,300275億6448万-0.88%12.190.79
09/205585605545580%73,700273億1968万-1.93%12.080.78
09/19559559554558+0.36%112,900273億1968万-1.93%12.080.78
09/155565575545560%67,200272億2176万-2.46%12.040.78
09/14560560555556-0.54%81,300272億2176万-2.63%12.040.78
09/13559559555559+0.36%53,600273億6864万-2.1%12.10.78
09/12561563556557-0.54%95,100272億7072万-2.62%12.060.78
09/11559562559560+0.36%36,800274億1760万-2.27%12.130.78
09/08558565557558-0.71%68,200273億1968万-2.79%12.080.78
09/07563564560562+0.72%37,300275億1552万-2.26%12.170.78
09/06560560553558-1.06%103,000273億1968万-3.13%12.080.78
09/05568571563564-0.53%67,300276億1344万-2.42%12.210.79
09/04574574567567-1.39%85,900277億6032万-2.07%12.280.79
09/01580580573575-0.17%72,000281億5200万-0.86%12.450.8
08/315775815735760%63,000282億96万-0.86%12.470.8
08/305775795755760%34,800282億96万-1.03%12.470.8
08/29580582576576-0.69%67,700282億96万-1.2%12.470.8
08/28581584579580-0.17%48,000283億9680万-0.68%12.560.81
08/25582584580581+0.35%43,700284億4576万-0.68%12.580.81
08/24581582577579-1.03%44,600283億4784万-1.19%12.540.81
08/23582587580585+0.86%82,500286億4160万-0.34%12.670.82
08/22575580574580+1.05%48,200283億9680万-1.36%12.560.81
08/21574574571574+0.35%41,800281億304万-2.55%12.430.8
08/18573574567572-0.87%47,300280億512万-3.21%12.390.8
08/17580584576577-0.17%67,100282億4992万-2.7%12.490.8
08/16575580575578+0.87%69,900282億9888万-2.69%12.520.81
08/15577580573573-0.69%76,700280億5408万-3.86%12.410.8
08/14573580571577+1.05%193,100282億4992万-3.35%12.490.8
08/105715735685710%48,600279億5616万-4.52%12.360.8
08/09579579567571-1.38%101,900279億5616万-4.52%12.360.8
08/08591591578579-0.34%121,500283億4784万-3.34%12.540.81
08/07581583578581-0.17%69,200284億4576万-3.01%12.580.81