株価チャート

2017/07/20～2017/12/13

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
12/13854861854859+0.82%5,10060億4727万+4.5%-6.56
12/12845852844852+1.19%3,60059億9799万+3.9%-6.51
12/11838842838842+0.48%1,90059億2759万+2.93%-6.43
12/08833842833838-1.3%4,50058億9943万+2.57%-6.4
12/07839849836849+1.31%5,00059億7687万+4.04%-6.48
12/06834839834838+0.72%3,10058億9943万+2.95%-6.4
12/05828832827832+0.73%5,80058億5719万+2.34%-6.35
12/04820826820826+0.73%4,40058億1495万+1.72%-6.31
12/01819820816820+0.37%7,10057億7271万+1.11%-6.26
11/308138178138170%2,80057億5159万+0.74%-6.24
11/29815817810817+0.49%2,70057億5159万+0.86%-6.24
11/28815815808813-0.25%3,30057億2343万+0.37%-6.21
11/27809816809815+0.74%4,60057億3751万+0.62%-6.22
11/24813813807809-0.49%4,10056億9527万0%-6.18
11/22809815808813+0.37%2,50057億2343万+0.49%-6.21
11/21809815807810-0.25%3,00057億231万+0.12%-6.18
11/20811812810812+0.12%1,50057億1639万+0.5%-6.2
11/17812812810811+0.25%1,40057億935万+0.37%-6.19
11/16805810805809+0.12%2,30056億9527万+0.12%-6.18
11/15811817805808-0.25%3,00056億8823万0%-6.17
11/14815815807810+0.5%90057億231万+0.37%-6.18
11/13809815804806-0.49%4,70056億7415万-0.12%-6.15
11/10815818807810+0.12%7,00057億231万+0.37%-6.18
11/09808815808809-0.49%6,20056億9527万+0.25%-6.18
11/08815815806813+0.49%3,00057億2343万+0.74%-6.21
11/07807814807809-0.74%2,00056億9527万+0.25%-6.18
11/06811815811815+0.49%3,00057億3751万+0.99%-6.22
11/02811811805811+0.25%2,90057億935万+0.5%-6.19
11/01810811808809+0.12%2,30056億9527万+0.12%-6.18
10/31810810806808-0.25%3,00056億8823万-0.25%-6.17
10/308098108068100%3,10057億231万-0.25%-6.18
10/27810811806810+0.62%1,80057億231万-0.25%-6.18
10/26809810804805-0.49%2,10056億6711万-0.98%-6.15
10/258098118098090%3,50056億9527万-0.61%-6.18
10/24802810802809+0.62%4,20056億9527万-0.61%-6.18
10/238038048018040%3,20056億6007万-1.35%-6.14
10/20802804801804-0.12%2,50056億6007万-1.35%-6.14
10/198028068028050%1,60056億6711万-1.23%-6.15
10/18801805801805+0.25%1,70056億6711万-1.35%-6.15
10/17801803801803-0.37%2,00056億5303万-1.59%-6.13
10/16802806802806+0.12%2,90056億7415万-1.35%-6.15
10/13802805801805+0.12%3,30056億6711万-1.47%-6.15
10/12805808804804-0.12%3,60056億6007万-1.59%-6.14
10/11800806800805+0.37%3,60056億6711万-1.47%-6.15
10/10804804800802-0.37%9,00056億4599万-1.84%-6.12
10/06805805801805-0.12%2,70056億6711万-1.59%-6.15
10/05802806802806-0.12%6,70056億7415万-1.59%-6.15
10/04810810802807-0.37%5,70056億8119万-1.47%-6.16
10/03813813806810-0.37%6,30057億231万-0.98%-6.18
10/02813814809813-0.12%5,30057億2343万-0.61%-6.21
09/298208238078140%11,10057億3047万-0.37%-6.22
09/28822822805814-0.97%9,30057億3047万-0.25%-6.22
09/27795830794822-5.52%23,80057億8679万+0.74%-6.28
09/26850870845870+2.96%27,00061億2471万+6.75%-6.65
09/25830845830845+1.93%11,90059億4871万+4.06%-6.45
09/22827829824829+0.36%5,50058億3607万+2.35%-6.33
09/21821827820826+0.61%10,50058億1495万+2.23%-6.31
09/20823823820821-0.24%3,10057億7975万+1.73%-6.27
09/19815823814823+0.86%8,60057億9383万+2.24%-6.29
09/15815817814816+0.12%3,80057億4455万+1.49%-6.23
09/14819819814815+0.25%2,70057億3751万+1.62%-6.23
09/13815820813813-0.37%7,20057億2343万+1.37%-6.21
09/12811820811816-0.12%6,10057億4455万+1.87%-6.23
09/11816818808817+0.12%3,70057億5159万+2.25%-6.24
09/08810816803816+0.87%4,20057億4455万+2.26%-6.23
09/07805816805809+0.87%4,20056億9527万+1.63%-6.18
09/06791817791802-0.37%6,10056億4599万+1.01%-6.13
09/05816820803805-1.47%10,10056億6711万+1.64%-6.15
09/04824825815817-0.37%4,90057億5159万+3.29%-6.24
09/01818820818820+0.24%4,20057億7271万+3.8%-6.26
08/31817821810818+1.36%12,20057億5863万+3.94%-6.25
08/30805807802807+1.13%3,90056億8119万+2.67%-6.16
08/29799801797798-0.13%5,40056億1784万+1.79%-6.1
08/28805805799799+0.13%3,80056億2488万+2.17%-6.1
08/25795798795798+0.38%1,40056億1784万+2.31%-6.1
08/247967977947950%2,20055億9672万+2.32%-6.07
08/23794796793795+0.13%3,80055億9672万+2.85%-6.07
08/22797798794794-0.25%3,20055億8968万+3.12%-6.06
08/21793796793796+0.38%2,50056億376万+3.92%-6.08
08/18786796786793-0.5%3,30055億8264万+3.93%-6.06
08/17795798787797+0.76%11,00056億1080万+5.01%-6.09
08/16792792783791+0.76%3,60055億6856万+4.77%-6.04
08/15790792782785+0.9%4,30055億2632万+4.53%-6
08/14782789778778-1.27%9,50054億7704万+4.15%-5.94
08/10786793781788-0.38%5,10055億4744万+5.91%-6.02
08/09788791785791+0.25%3,80055億6856万+6.89%-6.04
08/08788791785789+0.51%4,80055億5448万+7.35%-6.03
08/07779789778785+0.9%5,00055億2632万+7.39%-6
08/04770778770778+1.17%3,00054億7704万+7.02%-5.94
08/03763769763769+0.52%2,70054億1368万+6.22%-5.87
08/02764767764765+0.66%3,20053億7764万+6.25%-5.83
08/01775780760760-2.06%10,40053億4249万+6%-5.8
07/31769789769776-0.39%5,10054億5496万+8.68%-5.92
07/28764780764779+2.23%7,30054億7605万+9.72%-5.94
07/27779780762762-2.31%10,10053億5655万+7.93%-5.81
07/26772790769780+1.43%14,20054億8308万+11.11%-5.95
07/25768769756769+2.95%8,40054億576万+10.17%-5.87
07/24741750739747+1.63%12,80052億4872万+7.48%-5.7
07/21723736720735+2.37%10,40051億6440万+6.21%-5.6
07/20715723715718+0.56%11,30050億4495万+4.21%-5.47