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
12/29600601590590-0.34%154,00070億2505万-6.05%44.431.19
12/28598601587592-1.66%153,00070億4887万-6.18%44.581.19
12/27574611573602+3.26%330,10071億6794万-4.44%45.331.21
12/26598607582583-2.51%368,30069億4171万-6.72%43.91.17
12/25612619595598-3.55%366,40071億2031万-3.24%45.031.2
12/22634645617620-1.59%297,20073億8226万+2.14%46.691.25
12/21622630603630-1.25%456,40075億133万+5.7%47.441.27
12/20635655622638-4.06%643,60075億9658万+9.25%48.041.28
12/19642710640665+8.13%4,066,60079億1807万+16.26%50.081.34
12/18591644568615+3.02%1,117,60073億2273万+10.02%46.311.24
12/15613614590597-1.81%313,60071億840万+8.94%44.961.2
12/14614615601608+0.16%230,80072億3938万+12.8%45.781.22
12/13594616582607+2.19%654,70072億2747万+14.74%45.711.22
12/12601607584594-1.16%490,60070億7268万+14.45%44.731.19
12/11628640601601-10.3%1,757,00071億5603万+17.84%45.261.21
12/08608710601670+9.84%5,504,80079億7760万+33.47%50.451.35
12/07587638585610+5.72%2,468,40072億6319万+24.24%45.941.23
12/06574630561577-1.2%2,310,90068億7026万+18.97%43.451.16
12/05587608569584-0.51%1,947,30069億5361万+21.67%43.981.17
12/04625637576587-3.29%2,094,10069億8933万+23.58%44.21.18
12/01649655602607-9.27%2,289,70072億2747万+29.98%45.711.22
11/30690730636669-1.76%3,694,90079億6570万+45.75%50.381.34
11/29786836667681-16.54%6,978,70081億858万+51.67%51.281.37
11/28869899761816+6.81%15,555,80097億1601万+86.73%61.451.64
11/27764764764764+15.06%113,40090億9685万+81.9%57.531.53
11/24604664595664+17.73%3,316,20079億616万+63.95%501.33
11/22510564493564+16.53%7,706,20067億1548万+43.15%42.471.13
11/21484484484484+19.8%981,80057億6292万+25.06%36.450.97
11/20348404346404+24.69%2,415,30048億1037万+5.48%30.420.81
11/17331333318324-2.99%218,10038億5782万-15.4%24.40.65
11/16324335319334+3.09%86,80039億7689万-13.47%25.150.67
11/15339340318324-5.54%328,10038億5782万-16.49%24.40.65
11/14343357341343-4.19%363,90040億8405万-12.28%25.830.69
11/13347374335358+5.29%771,10042億6266万-8.67%26.960.72
11/10342346340340-2.58%186,20040億4833万-13.27%25.60.68
11/09357364342349-2.51%445,00041億5550万-11.42%26.280.7
11/083553783513580%1,040,20042億6266万-10.05%26.960.72
11/07374376353358-4.28%534,30042億6266万-10.72%26.960.72
11/06395397371374-5.56%726,60044億5317万-7.88%28.160.75
11/02420420396396-4.81%560,70047億1512万-3.41%29.820.8
11/01437454409416-5.67%1,110,10049億5326万+1.22%31.330.84
10/31432474431441-2.86%2,914,20052億5093万+8.35%33.210.89
10/30452522435454-1.3%10,560,80054億572万+13.78%34.190.91
10/27407464393460+19.79%11,299,10054億7716万+18.56%34.640.92
10/26406414384384-7.25%682,60045億7224万+1.59%28.920.77
10/25418428405414-0.24%650,50049億2944万+11.89%31.180.83
10/24409420400415+4.01%754,50049億4135万+14.96%31.250.83
10/23390399383399+3.1%337,70047億5084万+13.35%30.050.8
10/20386388376387-1.02%234,50046億796万+12.5%29.140.78
10/193974003813910%518,10046億5559万+16.37%29.440.79
10/18379404368391+5.68%772,00046億5559万+19.21%29.440.79
10/17391391369370-3.39%482,60044億554万+15.63%27.860.74
10/16411412382383-6.59%810,90045億6033万+22.36%28.840.77
10/134024304014100%1,327,20048億8182万+34.43%30.870.82
10/12383446383410+8.18%3,635,10048億8182万+38.05%30.870.82
10/11380425363379-2.32%3,129,60045億1270万+31.6%28.540.76
10/10368427356388+6.3%5,101,30046億1986万+38.57%29.220.78
10/06371381350365-2.14%852,50043億4601万+33.7%27.490.73
10/05383399372373-4.6%1,013,60044億4126万+40.23%28.090.75
10/04424431381391-12.53%1,752,00046億5559万+51.55%29.440.79
10/03436479433447+2.05%3,277,80053億2237万+78.09%33.660.9
10/02460477435438-8.37%3,914,10052億1521万+82.5%32.980.88
09/29505545427478-0.62%15,102,80056億9148万+106.93%36.880.98
09/28481481444481+19.95%9,627,30057億2720万+119.63%37.110.99
09/27361401358401+24.92%13,826,40047億7465万+92.79%30.940.83
09/26231321221321+33.2%18,848,80038億2210万+61.31%24.770.66
09/25192241192241+26.18%6,286,20028億6955万+24.23%18.60.5
09/22192192191191-0.52%21,70022億7421万-0.52%14.740.39
09/211921941921920%15,80022億8612万0%14.810.4
09/201921921911920%13,10022億8612万0%14.810.4
09/19192193192192+0.52%20,00022億8612万0%14.810.4
09/15192192191191-0.52%14,60022億7421万-0.52%14.740.39
09/14193193192192-0.52%8,80022億8612万0%14.810.4
09/131931931921930%6,50022億9802万+0.52%14.890.4
09/121931931921930%17,00022億9802万+0.52%14.890.4
09/11192193191193+1.05%7,70022億9802万+0.52%14.890.4
09/081911911891910%13,30022億7421万-0.52%14.740.39
09/07191191190191+0.53%9,20022億7421万-0.52%14.740.39
09/061901901891900%11,90022億6230万-1.04%14.660.39
09/05193193189190-1.04%21,20022億6230万-1.04%14.660.39
09/04194195192192-1.03%16,70022億8612万0%14.810.4
09/011951951931940%6,30023億993万+1.04%14.970.4
08/31193195193194+0.52%27,00023億993万+1.04%14.970.4
08/30193193192193-0.52%4,10022億9802万+0.52%14.890.4
08/29194194192194+0.52%12,60023億993万+1.04%14.970.4
08/28192193191193+1.05%19,30022億9802万+0.52%14.890.4
08/25191192191191-0.52%3,30022億7421万-0.52%14.740.39
08/24191192191192+0.52%3,00022億8612万-0.52%14.810.4
08/23191192191191+0.53%3,40022億7421万-1.04%14.740.39
08/22192192190190-1.04%8,50022億6230万-1.55%14.660.39
08/21190192190192+1.05%8,50022億8612万-0.52%14.810.4
08/18190193190190-1.55%4,00022億6230万-1.55%14.660.39
08/17192193191193+1.05%8,20022億9802万0%14.890.4
08/161901921901910%1,80022億7421万-1.04%14.740.39
08/151901921901910%30,60022億7421万-1.04%14.740.39
08/141861911861910%43,90022億7421万-1.04%14.740.39
08/10192192189191-0.52%43,20022億7421万-1.04%14.740.39
08/09193193190192-0.52%17,10022億8612万-0.52%14.810.4
08/081931941921930%19,20022億9802万0%14.890.4
08/07190193190193+1.05%64,40022億9802万0%14.890.4