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
12/29333336333334+0.6%25,60046億2302万+0.6%22.640.63
12/28335335332332-0.9%28,80045億9534万0%22.510.62
12/27329335329335+1.82%32,80046億3686万+0.9%22.710.63
12/26328333328329-0.9%110,60045億5382万-0.9%22.30.62
12/25337338330332+0.91%95,30045億9534万-0.3%22.510.62
12/22324330324329+1.54%749,20045億5382万-1.2%22.30.62
12/21324326323324-0.61%22,80044億8461万-2.7%21.960.61
12/203263263233260%48,70045億1229万-2.4%22.10.61
12/19324326323326-0.31%79,00045億1229万-2.4%22.10.61
12/18325327323327+0.93%58,20045億2613万-2.39%22.170.62
12/15327327323324-1.22%49,80044億8461万-3.57%21.960.61
12/143253283233280%84,90045億3997万-2.67%22.240.62
12/13329329325328-0.3%47,60045億3997万-2.67%22.240.62
12/12330330328329-0.3%42,00045億5382万-2.66%22.30.62
12/113313323303300%26,20045億6766万-2.65%22.370.62
12/08330333329330+0.61%39,40045億6766万-3.23%22.370.62
12/073303323283280%25,30045億3997万-4.09%22.240.62
12/06330332326328-0.91%55,30045億3997万-4.37%22.240.62
12/05331332328331-1.19%82,80045億8150万-3.78%22.440.62
12/04339339333335-1.47%81,00046億3686万-2.9%22.710.63
12/013403413373400%33,80047億607万-1.73%23.050.64
11/303383433373400%59,30047億607万-1.73%23.050.64
11/293403423393400%33,40047億607万-2.02%23.050.64
11/28342344339340-0.87%50,60047億607万-2.3%23.050.64
11/27342352341343+1.78%744,60047億4760万-1.44%23.250.65
11/24340341337337-1.17%39,60046億6455万-3.16%22.850.63
11/22338341337341+0.29%28,00047億1991万-2.29%23.120.64
11/21342342338340-0.29%9,50047億607万-2.86%23.050.64
11/20335341334341+1.19%52,40047億1991万-2.85%23.120.64
11/173373403353370%20,40046億6455万-3.99%22.850.63
11/16332337332337+0.6%41,80046億6455万-4.26%22.850.63
11/15343344335335-3.46%66,70046億3686万-5.1%22.710.63
11/14347348341347+0.58%73,60048億296万-1.98%23.520.65
11/13338347337345+2.68%70,40047億7528万-2.82%23.390.65
11/10338340332336-4%183,70046億5071万-5.35%22.780.63
11/09355356349350+0.57%60,10048億4449万-1.69%23.730.66
11/08351352347348-1.14%111,90048億1680万-2.25%23.590.65
11/07355357352352-0.85%70,90048億7217万-1.4%23.860.66
11/06357360355355-0.56%72,80049億1369万-0.56%24.070.67
11/02359359357357-0.56%40,10049億4137万+0.28%24.20.67
11/01362364359359-0.28%61,40049億6906万+0.84%24.340.68
10/31359370357360+0.56%181,90049億8290万+1.12%24.410.68
10/30357362355358+0.85%130,70049億5522万+0.85%24.270.67
10/27355358354355+0.28%27,50049億1369万0%24.070.67
10/26352355352354+0.28%34,00048億9985万0%240.67
10/25354366353353+0.28%155,50048億8601万-0.28%23.930.66
10/24356375351352-1.12%455,90048億7217万-0.56%23.860.66
10/23353358351356+1.14%45,10049億2753万+0.85%24.130.67
10/20355355352352-0.85%34,20048億7217万0%23.860.66
10/19353357353355+0.57%57,50049億1369万+0.85%24.070.67
10/18357360353353-1.12%73,00048億8601万+0.57%23.930.66
10/17360361355357-0.83%49,60049億4137万+1.71%24.20.67
10/16364364355360-0.28%42,70049億8290万+3.15%24.410.68
10/13360365357361+0.28%45,90049億9674万+3.74%24.470.68
10/12363366360360-0.83%40,30049億8290万+3.75%24.410.68
10/113653663593630%83,10050億2442万+4.91%24.610.68
10/10360365356363+3.13%122,10050億2442万+5.22%24.610.68
10/063503553503520%88,60048億7217万+2.33%23.860.66
10/05355357350352-1.68%78,30048億7217万+2.33%23.860.66
10/04362362354358-1.1%132,50049億5522万+4.37%24.270.67
10/03359366356362+1.12%161,10050億1058万+5.85%24.540.68
10/02353358353358+1.99%91,60049億5522万+4.99%24.270.67
09/293513523463510%28,20048億5833万+3.24%23.80.66
09/28350352347351+0.86%28,80048億5833万+3.54%23.80.66
09/273493513453480%45,20048億1680万+2.96%23.590.65
09/26348352346348-0.29%43,60048億1680万+3.26%23.590.65
09/25353356342349+1.16%245,20048億3064万+3.87%23.660.66
09/22345351342345-0.86%72,20047億7528万+2.99%23.390.65
09/21349359347348+0.87%157,50048億1680万+4.19%23.590.65
09/20346348342345+0.58%529,90047億7528万+3.29%23.390.65
09/19341343337343+0.88%84,00047億4760万+3%23.250.65
09/15339352333340+0.59%204,50047億607万+2.41%23.050.64
09/14338341336338-0.59%21,20046億7839万+2.11%22.910.64
09/13344344337340+0.29%25,50047億607万+2.72%23.050.64
09/12337344335339+1.5%28,70046億9223万+2.73%22.980.64
09/11328335328334+1.83%37,60046億2302万+1.21%22.640.63
09/08335335326328-0.91%32,20045億3997万-0.91%22.240.62
09/07333334329331+0.3%24,30045億8150万-0.3%22.440.62
09/063253343243300%43,40045億6766万-0.9%22.370.62
09/05333334324330-1.2%88,60045億6766万-1.2%22.370.62
09/04342344331334-3.47%56,30046億2302万-0.6%22.640.63
09/013483483403460%48,40047億8912万+2.67%23.460.65
08/31348350340346+0.58%85,40047億8912万+2.37%23.460.65
08/30332345332344+3.93%129,90047億6144万+1.47%23.320.65
08/293293313263310%30,90045億8150万-2.93%22.440.62
08/28329331326331+0.61%40,50045億8150万-3.22%22.440.62
08/25329329328329+0.3%24,00045億5382万-4.08%22.30.62
08/24326328326328+0.61%20,40045億3997万-4.65%22.240.62
08/23325328325326+0.62%15,80045億1229万-5.51%22.10.61
08/22326331323324-1.22%32,70044億8461万-6.36%21.960.61
08/21324328322328+1.55%45,00045億3997万-5.75%22.240.62
08/18324327322323-0.92%30,30044億7077万-7.45%21.90.61
08/17324326320326+0.62%34,40045億1229万-7.12%22.10.61
08/16321326320324+1.25%37,30044億8461万-7.95%21.960.61
08/15323324318320-0.93%53,00044億2924万-9.6%21.690.6
08/14322327317323-0.31%62,80044億7077万-9.01%21.90.61
08/10326326322324-0.61%70,30044億8461万-9.24%21.960.61
08/09331332324326-0.91%89,40045億1229万-8.94%22.10.61
08/08330335326329+1.86%122,80045億5382万-8.61%22.30.62
08/07326332322323-10.28%465,10044億7077万-10.53%21.90.61