株価チャート

2017/08/28~2018/01/24

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
2018
01/24702708700704+0.43%168,600464億9296万-0.42%12.270.83
01/23696706696701+0.86%184,300462億9484万-0.85%12.210.82
01/22687695684695+1.16%247,000458億9859万-1.7%12.110.82
01/19695697685687-1.15%284,000453億7026万-2.83%11.970.81
01/18716717694695-2.52%485,900458億9859万-1.7%12.110.82
01/17723728713713-1.25%369,000470億8733万+0.85%12.420.84
01/16748749722722-3.09%510,600476億8170万+2.27%12.580.85
01/15723745717745+4.63%1,195,900492億65万+5.67%12.980.87
01/12715717712712-0.28%224,000470億2129万+1.28%12.40.84
01/11717718710714-0.42%208,300471億5337万+1.71%12.440.84
01/107147197127170%161,600473億5150万+2.28%12.490.84
01/09713719710717+0.99%161,400473億5150万+2.43%12.490.84
01/05716716708710-0.84%180,300468億8921万+1.57%12.370.83
01/04722725713716-0.42%215,700472億8546万+2.58%12.470.84
2017
12/29713720711719+0.98%148,900474億8358万+3.01%12.530.84
12/28718719708712-1.11%201,700470億2129万+2.01%12.40.84
12/27693720693720+4.05%519,700475億4962万+3.15%12.540.85
12/26692696690692-0.14%295,500457億47万-0.72%12.060.81
12/25700701690693-0.72%299,200457億6651万-0.72%12.070.81
12/22700709698698-0.85%224,900460億9672万0%12.160.82
12/21691705690704+1.59%254,400464億9296万+0.86%12.270.83
12/20690694689693-0.29%197,800457億6651万-0.57%12.070.81
12/19695698691695-0.29%197,500458億9859万-0.43%12.110.82
12/18700701695697+0.14%211,300460億3067万-0.29%12.140.82
12/15704704695696-1.14%250,700459億6463万-0.57%12.130.82
12/14705709698704-0.28%194,300464億9296万+0.28%12.270.83
12/13702711701706+1%313,900466億2504万+0.43%12.30.83
12/12696702692699+0.14%328,400461億6276万-0.85%12.180.82
12/11690699689698+0.72%174,800460億9672万-1.27%12.160.82
12/08685695685693+0.58%210,700457億6651万-2.26%12.070.81
12/07695696683689-0.72%382,700455億235万-3.09%120.81
12/06694703692694+0.58%341,000458億3255万-2.8%12.090.81
12/05683692679690+1.17%240,600455億6839万-3.77%12.020.81
12/04683694682682-0.15%260,800450億4006万-5.28%11.880.8
12/01691693682683-1.16%338,100451億610万-5.53%11.90.8
11/30695700688691-0.72%261,800456億3443万-4.82%15.250.81
11/29692699692696+0.14%333,900459億6463万-4.66%15.360.82
11/28697704694695-1.97%532,400458億9859万-5.05%15.340.82
11/27718718704709-0.98%1,044,200468億2317万-3.8%15.650.83
11/24717723714716+0.42%376,900472億8546万-3.5%15.810.84
11/22709716706713+0.85%311,500470億8733万-4.55%15.740.84
11/21704711700707+0.86%350,700466億9109万-5.98%15.610.83
11/20696706693701+0.57%337,700462億9484万-7.52%15.470.82
11/17700704694697+0.29%356,300460億3067万-8.77%15.390.82
11/16687702684695+1.02%531,700458億9859万-9.74%15.340.82
11/15706709687688-2.69%815,200454億3630万-11.23%15.190.81
11/14726727706707-2.88%788,800466億9109万-9.59%15.610.83
11/13736737726728-0.55%611,000480億7795万-7.73%16.070.85
11/10733739730732-0.81%597,700483億4211万-8.39%16.160.86
11/09743750730738-0.14%1,418,500487億3836万-8.78%16.290.87
11/08739745736739-0.54%3,705,800488億440万-9.77%16.310.87
11/07740744737743+0.27%1,021,200490億6857万-10.27%16.40.87
11/06747748738741-1.07%869,900489億3648万-11.47%16.360.87
11/02759759748749-0.93%921,100494億6481万-11.36%16.530.88
11/01764772756756-0.4%1,076,900499億2710万-11.37%16.690.89
10/31759765753759-0.52%1,848,500501億2523万-11.64%16.750.89
10/30763767752763+0.13%1,487,600503億8939万-11.69%16.840.9
10/27765769760762-0.13%481,600503億2335万-12.41%16.820.89
10/26766771760763-1.42%523,300503億8939万-12.9%16.840.9
10/25775783761774+0.52%868,900511億1584万-12.15%17.090.91
10/24757773757770+1.72%755,500508億5168万-13.09%170.9
10/23751771751757-8.02%1,209,800499億9314万-14.94%16.710.89
10/20830833821823-0.84%89,500543億5186万-8.04%18.170.97
10/19838842829830-1.31%138,300548億1415万-7.47%18.320.97
10/18850850839841-0.59%106,300555億4060万-6.45%18.570.99
10/17849851842846+0.12%87,600558億7081万-6%18.680.99
10/168428588428450%134,600558億476万-6.11%18.650.99
10/13849856840845-0.35%137,400558億476万-6.22%18.650.99
10/12841853836848+0.95%156,300560億289万-5.88%18.721
10/11857861837840-2.33%274,300554億7456万-6.87%18.540.99
10/10874881857860-1.6%293,100567億9538万-4.76%18.981.01
10/06904910870874-10.73%654,500577億1996万-3.32%19.291.03
10/05999999971979-0.41%129,500646億5428万+8.3%21.611.15
10/049861,015978983+0.51%119,400649億1844万+8.98%21.71.15
10/03970981967978+1.35%78,400645億8824万+8.79%21.591.15
10/02961968954965-0.1%66,700637億2970万+7.58%21.31.13
09/29946977941966+2.11%167,500637億9574万+7.93%21.321.13
09/28946948937946+0.42%66,500624億7492万+5.94%20.881.11
09/27917946915942+2.5%131,100622億1076万+5.72%20.791.11
09/26888919888919+2.91%90,200606億9181万+3.37%20.291.08
09/25904908888893-1.22%85,400589億7474万+0.68%19.711.05
09/22900908893904+0.78%46,900597億119万+2.03%19.961.06
09/21906912894897-0.77%52,000592億3890万+1.36%19.81.05
09/20900913888904+1.69%102,600597億119万+2.26%19.961.06
09/19888893882889+1.37%55,200587億1057万+0.68%19.621.04
09/15877885873877+0.69%49,900579億1808万-0.79%19.361.03
09/14883883871871-0.8%38,200575億2183万-1.47%19.231.02
09/13874881871878+0.34%39,700579億8412万-0.68%19.381.03
09/12874880872875+1.04%52,400577億8600万-0.91%19.321.03
09/11860878860866+1.29%45,600571億9163万-1.93%19.121.02
09/08862873855855-1.16%76,100564億6518万-3.17%18.871
09/07856871855865+1.05%73,700571億2559万-2.15%19.091.02
09/06855864849856-0.35%86,400565億3122万-3.17%18.91.01
09/05872872858859-1.26%83,600567億2934万-2.83%18.961.01
09/04883890868870-1.58%81,700574億5579万-1.92%19.211.02
09/01890892868884-0.79%87,900583億8037万-0.23%19.511.04
08/31909910888891-2.62%146,300588億4266万+0.45%17.110.91
08/30919921901915-0.44%71,800604億2764万+3.27%17.570.93
08/29914926910919-1.08%77,500606億9181万+4.08%17.640.94
08/28931933919929+1.42%74,300613億5222万+5.21%17.840.95