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
12/291,4821,4821,4751,481+0.2%1,40037億8522万+1.09%-11.25
12/281,4791,4791,4631,478+1.16%1,10037億7755万+0.96%-11.23
12/271,4521,4691,4511,461+0.62%1,50037億3410万-0.2%-11.1
12/261,4511,4571,4511,452+0.07%2,00037億1110万-0.82%-11.03
12/251,4521,4581,4511,451-0.14%3,20037億854万-0.89%-11.03
12/221,4511,4551,4511,453+0.07%1,80037億1365万-0.75%-11.04
12/211,4511,4551,4501,452-0.21%1,90037億1110万-0.82%-11.03
12/201,4551,4581,4551,455-0.07%2,20037億1877万-0.61%-11.06
12/191,4561,4561,4561,4560%1,50037億2132万-0.55%-11.06
12/181,4651,4651,4561,456-0.68%2,20037億2132万-0.55%-11.06
12/151,4661,4661,4661,466-0.27%1,20037億4688万+0.14%-11.14
12/141,4851,4851,4641,470+0.34%60037億5710万+0.48%-11.17
12/131,4901,4901,4621,465-1.61%3,30037億4432万+0.14%-11.13
12/121,4631,4891,4611,489+1.85%3,80038億566万+1.78%-11.32
12/111,4621,4641,4621,462-0.07%2,50037億3666万0%-11.11
12/081,4661,4661,4631,463-0.2%1,10037億3921万+0.14%-11.12
12/071,4621,4671,4621,466+0.34%50037億4688万+0.34%-11.14
12/061,4671,4671,4611,461-0.48%2,80037億3410万0%-11.1
12/051,4661,4731,4661,468+0.14%1,60037億5199万+0.55%-11.16
12/041,4671,4741,4661,466-0.07%2,20037億4688万+0.41%-11.14
12/011,4721,4721,4671,467-0.07%1,10037億4944万+0.55%-11.15
11/301,4701,4751,4671,468-0.14%1,20037億5199万+0.62%-11.16
11/291,4671,4741,4671,470+0.14%2,80037億5710万+0.82%-11.17
11/281,4701,4751,4681,468-0.14%1,00037億5199万+0.75%-11.16
11/271,4681,4701,4671,470+0.14%70037億5710万+0.89%-11.17
11/241,4701,4711,4681,468-0.14%1,50037億5199万+0.75%-11.16
11/221,4691,4701,4681,470+0.75%1,30037億5710万+0.96%-11.17
11/211,4561,4591,4561,459+0.14%40037億2899万+0.21%-11.09
11/201,4591,4591,4571,457-0.07%50037億2388万+0.07%-11.07
11/171,4521,4581,4521,458+0.41%50037億2643万+0.14%-11.08
11/161,4511,4521,4511,452+0.07%60037億1110万-0.27%-11.03
11/151,4531,4541,4511,451-0.07%2,80037億854万-0.34%-11.03
11/141,4591,4591,4511,452-0.14%1,20037億1110万-0.34%-11.03
11/131,4521,4551,4521,454+0.07%60037億1621万-0.21%-11.05
11/101,4551,4551,4531,453-0.14%1,90037億1365万-0.34%-11.04
11/091,4561,4641,4551,455-0.34%2,30037億1877万-0.27%-11.06
11/081,4651,4651,4571,460-0.27%90037億3154万0%-11.1
11/071,4561,4681,4561,464+0.55%1,60037億4177万+0.21%-11.13
11/061,4571,4581,4561,4560%2,10037億2132万-0.34%-11.06
11/021,4581,4581,4541,456-0.14%1,00037億2132万-0.41%-11.06
11/011,4551,4581,4531,458+0.28%60037億2643万-0.34%-11.08
10/311,4531,4601,4531,454-0.14%2,10037億1621万-0.55%-11.05
10/301,4531,4561,4521,456+0.07%2,60037億2132万-0.41%-11.06
10/271,4551,4551,4521,4550%90037億1877万-0.48%-11.06
10/261,4521,4551,4511,455+0.21%60037億1877万-0.55%-11.06
10/251,4521,4521,4511,4520%80037億1110万-0.75%-11.03
10/241,4521,4561,4511,4520%1,20037億1110万-0.89%-11.03
10/231,4551,4591,4511,452-0.21%2,00037億1110万-0.89%-11.03
10/201,4601,4641,4541,455-0.55%1,80037億1877万-0.68%-11.06
10/191,4601,4631,4581,463+0.21%80037億3921万-0.07%-11.12
10/181,4601,4661,4591,4600%1,60037億3154万-0.21%-11.1
10/171,4631,4631,4521,460+0.07%90037億3154万-0.07%-11.1
10/161,4531,4591,4501,459+0.55%1,70037億2899万-0.07%-11.09
10/131,4541,4551,4511,451-0.27%1,30037億854万-0.48%-11.03
10/121,4541,4551,4511,455-0.89%2,30037億1877万-0.14%-11.06
10/111,4651,4701,4581,468+0.27%3,30037億5199万+0.89%-11.16
10/101,4771,4771,4641,464-0.34%80037億4177万+0.69%-11.13
10/061,4641,4701,4641,469+0.34%1,60037億5455万+0.96%-11.16
10/051,4801,4801,4641,464-1.08%90037億4177万+0.48%-11.13
10/041,4871,4871,4801,480-0.47%90037億8266万+1.37%-11.25
10/031,4871,4871,4861,487+1.16%1,30038億55万+1.71%-11.3
10/021,4861,4861,4611,470-0.74%1,50037億5710万0%-11.17
09/291,4881,4881,4781,481+0.27%1,20037億8522万+0.14%-11.25
09/281,4751,4781,4571,477-0.07%1,50037億7499万-0.67%-11.22
09/271,4831,4831,4531,478+2.28%2,60037億7755万-1.2%-11.23
09/261,4451,4451,4341,445+0.07%1,60036億9321万-3.99%-10.98
09/251,4581,4581,4381,444-1.16%2,70036億9065万-4.62%-10.97
09/221,4611,4771,4581,461-0.27%2,30037億3410万-4.07%-11.1
09/211,4701,4731,4651,465-0.68%2,30037億4432万-4.37%-11.13
09/201,4861,4881,4751,475-0.41%3,20037億6988万-4.22%-11.21
09/191,4711,4981,4711,481+0.75%5,30037億8522万-4.27%-11.25
09/151,4501,4701,4501,470+1.59%3,70037億5710万-5.47%-11.17
09/141,4351,4591,4351,447+0.98%1,70036億9832万-7.36%-11
09/131,4341,4341,4301,433+0.56%1,40036億6254万-8.78%-10.89
09/121,4271,4341,4251,425+0.21%1,70036億4209万-9.87%-10.83
09/111,4231,4391,4211,422+0.35%1,70036億3442万-10.62%-10.81
09/081,4301,4301,4161,417-0.21%2,60036億2164万-11.49%-10.77
09/071,4191,4251,4181,420+0.07%3,00036億2931万-11.86%-10.79
09/061,4101,4251,4101,419+0.21%3,20036億2675万-12.52%-10.78
09/051,4501,4501,4161,416-2.41%4,70036億1909万-13.24%-10.76
09/041,4841,4861,4511,451-2.36%5,60037億854万-11.74%-11.03
09/011,5141,5141,4831,486-1.91%9,10037億9800万-10.1%-11.29
08/311,5321,5321,5151,515-1.11%6,30038億7212万-8.79%-11.51
08/301,5401,5401,5291,532+0.46%7,30039億1557万-8.1%-11.64
08/291,5341,5461,5151,525-9.98%40,20038億9768万-8.79%-11.59
08/281,6931,6961,6891,694+0.24%23,60043億2962万+1.01%-12.87
08/251,6941,6941,6771,690-0.24%11,00043億1939万+0.84%-12.84
08/241,6921,6941,6901,694+0.06%5,20043億2962万+1.19%-12.87
08/231,6941,6951,6931,6930%5,70043億2706万+1.26%-12.87
08/221,6891,6951,6841,693+0.71%6,80043億2706万+1.38%-12.87
08/211,6791,6851,6791,681+0.24%6,00042億9639万+0.78%-12.77
08/181,6711,6771,6711,677+0.12%3,80042億8617万+0.6%-12.74
08/171,6701,6751,6651,675+0.3%3,30042億8105万+0.54%-12.73
08/161,6601,6701,6601,670+0.54%4,90042億6827万+0.3%-12.69
08/151,6601,6661,6601,661+0.06%4,20042億4527万-0.18%-12.62
08/141,6591,6631,6541,660-0.24%4,50042億4272万-0.18%-12.62
08/101,6661,6661,6611,664-0.12%3,50042億5294万+0.12%-12.65
08/091,6671,6681,6601,666-0.12%5,90042億5805万+0.3%-12.66
08/081,6731,6741,6681,668-0.48%9,00042億6316万+0.48%-12.68
08/071,6771,6791,6711,676-0.12%5,30042億8361万+1.02%-12.74