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
12/293,3603,3903,3503,355-0.15%33,800505億6253万-0.89%28.983.3
12/283,4203,4353,3553,360-1.9%54,700506億3788万-0.36%29.023.31
12/273,3803,4453,3703,425-1.15%74,000516億1749万+2.09%29.583.37
12/263,4703,4703,4503,465+0.14%77,300522億2032万+3.84%29.933.41
12/253,4653,4903,4453,460-0.14%50,600521億4496万+4.28%29.893.41
12/223,4803,5053,4603,465-0.57%43,800522億2032万+5.1%29.933.41
12/213,4703,4903,4703,485-0.43%58,000525億2173万+6.38%30.13.43
12/203,5503,5753,4803,500-1.96%100,400527億4780万+7.59%30.233.45
12/193,6203,6203,5253,570-1.52%75,800538億275万+10.49%30.843.52
12/183,6803,6953,6203,625-1.23%71,600546億3165万+13.03%31.313.57
12/153,6353,7103,6353,670-0.94%94,800553億983万+15.34%31.73.62
12/143,5303,7503,5253,705+7.39%246,600558億3731万+17.51%323.65
12/133,4803,4953,4403,450-0.86%51,000519億9426万+10.4%29.83.4
12/123,4703,4953,4603,480+0.29%56,600524億4638万+12.08%30.063.43
12/113,4403,4803,3903,470+1.17%74,800522億9567万+12.59%29.973.42
12/083,3803,4353,3803,430+1.78%112,600516億9284万+12.09%29.633.38
12/073,3303,3853,3253,370+2.43%70,300507億8859万+10.82%29.113.32
12/063,2853,3203,2703,290+0.61%65,700495億8293万+8.8%28.423.24
12/053,1953,2803,1953,270+1.55%68,000492億8151万+8.6%28.243.22
12/043,1603,2203,1503,220+1.9%73,700485億2797万+7.37%27.813.17
12/013,2003,2003,1403,160-0.47%53,200476億2372万+5.79%27.293.11
11/303,1603,1753,1303,175+1.11%55,400478億4979万+6.65%27.423.13
11/293,0853,1703,0853,140+2.61%94,800473億2231万+5.87%27.123.09
11/283,0353,0703,0253,060+1.32%60,500461億1664万+3.52%26.433.01
11/273,0353,0503,0003,020-0.17%41,100455億1381万+2.34%26.082.97
11/242,9783,0302,9633,025+2.75%74,800455億8917万+2.68%26.132.98
11/222,9962,9962,9442,944-1.14%29,300443億6843万+0.03%25.432.9
11/212,9683,0152,9682,978+0.03%52,500448億8084万+1.22%25.722.93
11/202,9903,0102,9442,977+1.12%67,800448億6577万+1.29%25.712.93
11/172,9903,0202,9432,944-0.2%66,500443億6843万+0.51%25.432.9
11/162,9022,9702,8982,950+1.65%62,700444億5886万+1.03%25.482.91
11/152,9602,9602,9022,902-2.03%42,100437億3546万-0.31%25.072.86
11/142,9562,9642,9452,962-0.03%23,900446億3970万+2.1%25.582.92
11/132,9902,9902,9512,963-0.97%30,000446億5478万+2.53%25.592.92
11/102,9493,0002,9362,992+1.32%79,200450億9183万+3.96%25.842.95
11/092,9822,9972,9332,953-1.4%63,200445億407万+3.04%25.512.91
11/082,9502,9962,9412,995+1.56%71,200451億3704万+4.9%25.872.95
11/072,9102,9492,9012,949+1.2%41,200444億4378万+3.76%25.472.91
11/062,9172,9462,9102,914-0.1%31,700439億1631万+2.9%25.172.87
11/022,9582,9582,9142,917-1.15%39,800439億6152万+3.33%25.22.87
11/012,9702,9702,9242,951+0.24%64,400444億7393万+4.87%25.492.91
10/312,9682,9682,9242,944-0.81%43,700443億6843万+5.03%25.432.9
10/302,9802,9932,9452,968-0.1%76,600447億3013万+6.23%25.642.92
10/272,9202,9852,9182,971+1.89%97,300447億7534万+6.68%25.662.93
10/262,8632,9302,8582,916+0.1%62,500439億4645万+5.04%25.192.87
10/252,9182,9302,8882,913+0.17%45,500439億124万+5.24%25.162.87
10/242,8942,9252,8942,908+0.48%41,600438億2588万+5.29%25.122.86
10/232,9222,9292,8942,894-0.86%39,500436億1489万+5.12%252.85
10/202,8832,9312,8822,919+0.24%43,500439億9166万+6.38%25.212.88
10/192,9302,9302,8902,912-1.12%47,400438億8616万+6.55%25.152.87
10/182,9202,9702,9082,945+0.93%150,700443億8350万+8.15%25.442.9
10/172,8802,9192,8422,918+0.86%108,300439億7659万+7.6%25.22.87
10/162,7622,9242,7552,893+6.05%322,400435億9982万+7.07%24.992.85
10/132,7312,7322,6952,728-0.26%67,100411億1314万+1.3%23.562.69
10/122,7302,7492,7152,735+0.74%69,800412億1863万+1.64%23.622.69
10/112,6672,7202,6622,715+2.11%66,300409億1722万+0.97%23.452.67
10/102,6632,6742,6482,659-0.49%36,000400億7325万-1.12%22.972.62
10/062,6602,6752,6312,6720%69,400402億6917万-0.74%23.082.63
10/052,6802,6972,6542,672-0.3%46,500402億6917万-0.85%23.082.63
10/042,6752,6892,6652,680+0.19%36,700403億8974万-0.67%23.152.64
10/032,6912,6912,6652,6750%54,100403億1439万-1%23.12.64
10/022,7002,7012,6732,675-0.71%40,900403億1439万-1.15%23.12.64
09/292,7002,7032,6812,694-0.26%28,400406億73万-0.55%23.272.65
09/282,7132,7132,6952,701-0.07%20,800407億623万-0.41%23.332.66
09/272,7002,7142,6852,703+1.08%28,200407億3637万-0.44%23.352.66
09/262,7132,7132,6402,674-1.55%90,700402億9931万-1.58%23.12.63
09/252,7532,7582,7162,716-0.84%42,200409億3229万-0.15%23.462.68
09/222,7202,7532,7192,739-0.07%32,100412億7892万+0.66%23.662.7
09/212,7242,7442,7172,741+0.55%31,100413億906万+0.77%23.682.7
09/202,7192,7352,7132,726-0.8%31,100410億8300万+0.29%23.552.69
09/192,7092,7492,7092,748+1.89%47,700414億1455万+1.18%23.742.71
09/152,6462,7012,6362,697+1.47%58,400406億4594万-0.52%23.32.66
09/142,6552,6722,6422,658+0.11%37,000400億5818万-1.85%22.962.62
09/132,6602,6662,6442,655-0.38%37,500400億1297万-1.92%22.932.62
09/122,6802,6862,6492,665-0.22%33,700401億6368万-1.52%23.022.63
09/112,6642,6842,6592,671+0.75%26,600402億5410万-1.26%23.072.63
09/082,6832,6882,6482,651-1.19%35,400399億5269万-1.96%22.92.61
09/072,6822,7092,6732,683+0.19%34,800404億3495万-0.81%23.172.64
09/062,6552,6882,6392,678-0.04%36,300403億5960万-1.11%23.132.64
09/052,7542,7542,6722,679-0.92%49,900403億7467万-1.18%23.142.64
09/042,7312,7332,7002,704-1.06%34,300407億5144万-0.29%23.362.66
09/012,7672,7672,7322,733-0.51%14,900411億8849万+0.81%23.612.69
08/312,7622,7622,7352,747-0.54%26,300413億9948万+1.63%23.732.71
08/302,7762,7782,7592,762-0.5%22,300416億2554万+2.49%23.862.72
08/292,7772,7852,7632,776-0.04%27,700418億3654万+3.39%23.982.73
08/282,7502,7952,7502,777+1.09%54,000418億5161万+3.77%23.992.74
08/252,7502,7572,7332,747-0.72%22,400413億9948万+3.04%23.732.71
08/242,7652,7812,7472,767-0.04%36,000417億90万+4.14%23.92.73
08/232,7572,7842,7552,768+0.4%67,800417億1597万+4.57%23.912.73
08/222,7632,7742,7492,757-0.18%51,000415億5019万+4.55%23.812.72
08/212,7352,7662,7342,762+1.25%73,100416億2554万+4.9%23.862.72
08/182,7142,7372,6992,728+0.7%46,200411億1314万+3.81%23.562.69
08/172,7122,7422,7042,709+0.18%64,200408億2679万+3.24%23.42.67
08/162,6782,7082,6712,704+0.9%53,300407億5144万+3.21%23.362.66
08/152,6342,6912,6312,680+2.72%58,900403億8974万+2.45%23.152.64
08/142,6232,6232,6012,609-0.65%39,700393億1971万-0.15%22.532.57
08/102,6372,6472,6262,6260%28,700395億7592万+0.46%22.682.59
08/092,6372,6422,6152,626-0.42%46,600395億7592万+0.46%22.682.59
08/082,6312,6542,6312,637+0.15%32,600397億4169万+0.84%22.782.6
08/072,6442,6462,6322,633-0.49%24,500396億8141万+0.69%22.742.59