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
12/29380383367378-2.07%509,30058億6527万-2.83%-8.23
12/28395400385386-2.03%408,50059億8940万-1.03%-8.4
12/27391400381394+0.51%370,00061億1354万+0.51%-8.57
12/26390405386392-2.49%856,40060億8250万+0.26%-8.53
12/25416436397402-7.59%2,146,80062億3767万+2.81%-8.75
12/22426437408435+14.17%3,868,80067億4972万+11.54%-9.47
12/21363393355381+5.25%1,466,80054億1271万-2.31%-7.59
12/20376380358362-6.22%721,50051億4278万-7.65%-7.21
12/19366391360386+11.88%2,004,90054億8374万-3.02%-7.69
12/18354354344345-2.27%347,90049億127万-14.18%-6.87
12/15350357342353+0.28%379,80050億1492万-13.27%-7.03
12/14355364346352-0.85%514,30050億72万-14.36%-7.01
12/13344361342355-1.93%1,003,80050億4334万-14.25%-7.07
12/12372379362362-3.21%544,90051億4278万-13.19%-7.21
12/11392392370374-4.59%758,60053億1326万-10.53%-7.45
12/08399406391392-2.24%353,90055億6898万-6.44%-7.81
12/07392412377401+4.43%885,90056億9684万-3.84%-7.99
12/06395401376384-3.76%802,40054億5533万-7.47%-7.65
12/05400405392399-1.97%557,80056億6843万-3.62%-7.95
12/04425425407407-3.1%657,20057億8208万-1.45%-8.11
12/01420437412420-1.18%1,393,60059億6677万+2.19%-8.37
11/30400425380425+6.52%1,342,80060億3780万+4.68%-8.47
11/29402414392399-3.62%1,116,50056億6843万-0.75%-7.95
11/28423424401414-2.59%866,30058億8153万+4.28%-8.25
11/27426429412425+2.91%1,037,60060億3780万+8.7%-8.47
11/24460462410413-1.9%3,373,00058億6732万+7.55%-8.23
11/22386447385421+10.21%3,986,80059億8097万+11.67%-8.39
11/21380386362382+0.26%1,751,20047億5842万+2.96%-6.67
11/20385397377381-2.31%1,220,90047億4596万+4.38%-6.66
11/17415415369390-7.14%3,538,40048億5807万+8.33%-6.81
11/16450453390420-4.98%2,581,90052億3177万+18.31%-7.34
11/15475506401442-11.78%3,984,00055億581万+27.01%-7.72
11/14496510471501+1.01%2,976,70062億4075万+46.92%-8.75
11/13500523489496+4.42%3,510,60061億7847万+49.85%-8.66
11/10430477425475+9.7%2,711,50059億1688万+47.52%-8.3
11/09420464419433+1.17%2,876,10053億9370万+38.34%-7.56
11/08432457413428-2.73%2,453,40053億3142万+39.87%-7.48
11/07393452381440+10.28%3,921,70054億8090万+47.16%-7.69
11/06403415350399+2.57%2,778,30049億7018万+36.64%-6.97
11/02364402353389+13.41%3,503,20048億4561万+35.54%-6.8
11/01349350336343-3.92%453,10042億7261万+21.63%-5.99
10/31349368326357+4.39%1,457,10044億4700万+27.96%-6.24
10/30385395340342-8.8%1,640,90042億6015万+24.36%-5.97
10/27382407361375+4.46%4,434,20046億7122万+38.38%-6.55
10/26315374315359+14.7%3,227,80044億7191万+34.46%-6.27
10/25309318295313+1.29%772,00038億9891万+19.01%-5.47
10/24304327295309+6.92%2,003,10038億4908万+18.39%-5.4
10/23255330254289+14.68%3,817,90035億9995万+11.58%-5.05
10/20250252245252+0.8%101,90031億3906万-2.33%-4.4
10/19250251249250+0.4%27,80031億1415万-3.1%-4.37
10/18250250248249-0.4%40,80031億169万-3.86%-4.35
10/17253254249250-1.19%79,10031億1415万-3.85%-4.37
10/16255256252253-0.39%39,40031億5151万-3.07%-4.42
10/13257257254254-1.17%39,60031億6397万-2.68%-4.44
10/12253259253257+1.58%34,30032億134万-1.91%-4.49
10/11255256253253-0.78%17,70031億5151万-3.44%-4.42
10/10256257252255-1.54%66,90031億7643万-3.04%-4.45
10/06260260257259-0.38%22,30032億2625万-1.89%-4.52
10/05261261257260+0.78%23,70032億3871万-1.89%-4.54
10/042582602562580%42,10032億1380万-3.01%-4.51
10/03262262258258-1.53%21,90032億1380万-3.37%-4.51
10/022622642582620%43,30032億6362万-2.24%-4.58
09/29262271259262-1.87%52,10032億6362万-2.6%-4.58
09/28260267260267+1.52%36,20033億2591万-0.74%-4.66
09/27257263257263+1.94%14,60032億7608万-2.59%-4.59
09/26260260256258-0.39%22,30032億1380万-4.8%-4.51
09/25261264259259-0.77%46,40032億2625万-4.78%-4.52
09/22266266261261-1.88%28,60032億5117万-4.4%-4.56
09/21261267260266+1.53%52,90033億1345万-3.27%-4.65
09/20260264259262+0.77%55,50032億6362万-5.07%-4.58
09/19262262254260-0.38%57,20032億3871万-6.14%-4.54
09/15260261256261+0.38%27,70032億5117万-6.45%-4.56
09/14264264255260-1.89%83,70032億3871万-7.14%-4.54
09/13264267263265+0.76%45,60033億99万-5.69%-4.63
09/12270271262263-2.23%118,20032億7608万-6.41%-4.59
09/11270273265269+0.37%69,80033億5082万-4.61%-4.7
09/08262270262268-0.37%29,10033億3836万-5.3%-4.68
09/07271273269269-0.74%20,50033億5082万-4.95%-4.7
09/06255276253271+4.63%97,30033億7573万-4.58%-4.73
09/05283283251259-8.8%226,60032億2625万-9.12%-4.52
09/04284286282284+0.71%67,20035億3767万-1.05%-4.96
09/01278282278282+1.44%50,70035億1276万-1.74%-4.93
08/31283283278278-1.42%52,30034億6293万-3.47%-4.86
08/30281283280282+0.36%25,80035億1276万-2.42%-4.93
08/29280282277281-0.71%42,30035億30万-3.1%-4.91
08/28281284280283+1.07%46,90035億2521万-2.75%-4.94
08/25280282279280-1.06%16,90034億8784万-4.11%-4.89
08/24286286279283+0.71%40,90035億2521万-3.41%-4.94
08/232812842812810%40,70035億30万-4.42%-4.91
08/22282285281281-1.75%55,20035億30万-4.75%-4.91
08/21288290286286-2.05%49,90035億6258万-3.38%-5
08/18295295289292-2.01%70,10036億3732万-1.68%-5.1
08/172983012972980%45,00037億1206万0%-5.21
08/16307307298298+0.68%64,40037億1206万0%-5.21
08/15295298291296-1%123,70036億8715万-1%-5.17
08/14290301287299+4.55%242,40037億2452万0%-5.22
08/10279287279286+2.14%33,00035億6258万-4.35%-5
08/09281282279280-0.71%28,40034億8784万-6.67%-4.89
08/08281286279282+0.36%48,10035億1276万-6.31%-4.93
08/07283284280281-0.71%14,40035億30万-6.95%-4.91