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
12/29863863825858-0.92%33,60017億1385万-7.64%-133.16
12/28873886866866-0.23%19,90017億2983万-6.68%-134.4
12/27872875861868-2.03%19,90017億3383万-5.96%-134.71
12/26887894879886+0.11%13,60017億6978万-3.38%-137.5
12/25911911873885-2.96%25,00017億6778万-2.75%-137.35
12/22925925910912-0.44%6,50018億2172万+1%-141.54
12/21914928910916-0.11%20,40018億2971万+2.23%-142.16
12/20929929902917+0.22%14,10018億3170万+3.15%-142.31
12/19916922905915-1.08%17,40018億2771万+3.39%-142
12/18960972883925-3.65%75,20018億4768万+5.11%-143.55
12/151,0121,022937960-8.92%117,10019億1760万+9.71%-148.99
12/141,0201,0551,0111,054+3.64%29,00021億536万+21.29%-163.57
12/131,0441,0449991,017-1.36%27,00020億3145万+18.26%-157.83
12/121,0401,0629901,031-0.19%102,90020億5942万+21.01%-160
12/119521,0359521,033+10.48%99,20020億6341万+22.68%-160.32
12/08925937914935+2.41%21,30018億6766万+12.11%-145.11
12/07906925900913+0.22%13,20018億2371万+10.13%-141.69
12/06921926899911-2.15%24,70018億1972万+10.56%-141.38
12/05910932885931+2.2%27,90018億5967万+13.81%-144.49
12/04960960910911-3.09%49,60018億1972万+12.19%-141.38
12/01960960927940+0.32%29,20018億7765万+16.63%-145.88
11/30920966900937+0.64%71,20018億7165万+17.27%-145.42
11/299401,014921931+7.01%265,10018億5967万+17.4%-144.49
11/28901901846870-4.71%74,80017億3782万+10.55%-135.02
11/27887929868913+10.27%169,00018億2371万+16.6%-141.69
11/24772841765828+13.58%165,20016億5393万+6.43%-128.5
11/22726729721729+1.25%6,20014億5617万-5.81%-113.14
11/21719720700720+0.14%13,90014億3820万-7.1%-111.74
11/20718719702719+1.13%4,00014億3620万-7.35%-111.58
11/17720730710711-2.2%14,00014億2022万-8.49%-110.34
11/16748757713727-1.36%15,40014億5218万-6.56%-112.83
11/15752789725737-12.16%51,60014億7215万-5.39%-114.38
11/14797839784839+6.2%41,90016億7590万+7.56%-130.21
11/13796805779790-1%10,10015億7802万+1.8%-122.6
11/10806806775798-0.87%10,00015億9400万+3.1%-123.84
11/09828830801805-1.59%15,90016億798万+4.27%-124.93
11/08805820790818+0.25%20,70016億3395万+6.23%-126.95
11/07815845815816+2%27,20016億2996万+6.25%-126.64
11/06814839791800-1.72%49,10015億9800万+4.58%-124.16
11/02800818800814+1.12%32,00016億2596万+6.68%-126.33
11/01798809780805+1.13%36,70016億798万+6.06%-124.93
10/31779796774796+2.84%30,00015億9001万+5.29%-123.53
10/30770775770774+1.18%4,80015億4606万+2.65%-120.12
10/27759770753765-0.52%11,80015億2808万+1.73%-118.72
10/26755769752769+0.79%6,00015億3607万+2.4%-119.34
10/25783783763763-1.93%17,30015億2409万+1.73%-118.41
10/24788797778778-0.77%13,00015億5405万+3.73%-120.74
10/23784788771784+1.03%14,80015億6604万+4.95%-121.67
10/20790791760776-0.51%31,80015億5006万+4.3%-120.43
10/19742788740780+5.26%34,10015億5805万+4.98%-121.05
10/18743745741741-0.4%2,30014億8014万+0.14%-115
10/17744747741744-0.13%1,60014億8614万+0.81%-115.46
10/16746750745745-0.13%2,60014億8813万+1.09%-115.62
10/137447467427460%4,50014億9013万+1.5%-115.77
10/12751752737746-0.67%8,40014億9013万+1.77%-115.77
10/11758758749751-0.27%1,40015億12万+2.6%-116.55
10/10752759740753+0.27%8,30015億411万+2.87%-116.86
10/06742759742751+1.21%9,20015億12万+2.32%-116.55
10/05745752740742-0.4%4,70014億8214万+0.95%-115.15
10/04749754740745-1.59%3,10014億8813万+1.22%-115.62
10/03755788715757+0.26%63,40015億1210万+2.57%-117.48
10/02760760747755+1.75%7,10015億811万+2.3%-117.17
09/29740743735742+0.13%4,90014億8214万+0.27%-115.15
09/28731741728741+0.95%3,70014億8014万-0.27%-115
09/27722734720734+0.82%6,70014億6616万-1.61%-113.91
09/26730742727728-0.14%5,20014億5418万-3.06%-112.98
09/25730733725729-0.14%3,40014億5617万-3.57%-113.14
09/22746746725730-2.28%3,00014億5817万-4.45%-113.29
09/21740747731747+0.13%9,60014億3237万-3.24%-111.29
09/20753753720746-0.93%20,30014億3045万-4.11%-111.14
09/19720758720753+5.31%23,50014億4387万-3.34%-112.18
09/15714722714715+0.42%2,80013億7101万-7.74%-106.52
09/14730730712712-3.39%14,90013億6526万-7.89%-106.07
09/13715747712737+3.8%12,10014億1319万-4.41%-109.8
09/12714714708710+1.14%4,30013億6142万-7.55%-105.77
09/11702703700702+0.86%3,60013億4608万-8.36%-104.58
09/08692696692696-1%3,60013億3458万-9.02%-103.69
09/07697714692703+1.01%9,50013億4800万-7.86%-104.73
09/06672706672696-2.79%26,20013億3458万-8.54%-103.69
09/05771772712716-7.25%49,60013億7293万-5.79%-106.67
09/04789798766772-1.4%31,50014億8031万+1.85%-115.01
09/01777790777783+0.26%14,00015億140万+3.98%-116.65
08/31773802771781+1.56%33,50014億9756万+4.27%-116.35
08/30791805767769-1.91%41,40014億7455万+3.22%-114.56
08/29772795763784+0.38%54,40015億332万+5.8%-116.8
08/28800803775781-2.38%31,80014億9756万+6.11%-116.35
08/25811813795800-2.68%24,00015億3400万+9.59%-119.18
08/24804825786822+1.48%35,70015億7618万+13.69%-122.46
08/23834845801810-3.69%60,70015億5317万+13.29%-120.67
08/22883921840841-3.78%86,70016億1261万+18.79%-125.29
08/21876883835874-3.96%161,20016億7589万+24.86%-130.21
08/188851,060852910-2.15%532,20017億4492万+31.69%-135.57
08/171,0301,050901930+2.2%942,90017億8327万+36.76%-138.55
08/16910910910910+19.74%29,20017億4492万+36.02%-135.57
08/15760760760760+15.15%15,10014億5730万+15.5%-113.22
08/14666667651660-0.9%10,60012億6555万+0.92%-98.33
08/106606796556660%15,80012億7705万+1.99%-99.22
08/09661666660666+0.3%3,20012億7705万+1.99%-99.22
08/08660664660664+0.45%3,50012億7322万+1.84%-98.92
08/07663666661661-0.15%2,80012億6746万+1.38%-98.47