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
12/29621621615617-0.64%25,40055億1625万-2.83%20.530.47
12/28622625615621-0.16%23,40055億5201万-2.2%20.670.48
12/27618623607622-1.58%88,50055億6095万-1.89%20.70.48
12/26645645632632-1.71%115,20056億5036万-0.32%21.030.48
12/25645650641643-1.08%57,90057億4870万+1.58%21.40.49
12/22654654650650-0.46%39,20058億1129万+3.01%21.630.5
12/216506536486530%22,60058億3811万+3.65%21.730.5
12/20649655647653+0.15%36,50058億3811万+3.98%21.730.5
12/19658658650652-0.46%48,20058億2917万+4.15%21.70.5
12/18648658644655+1.55%50,20058億5599万+4.63%21.80.5
12/15644648644645+0.31%51,20057億6658万+3.2%21.460.49
12/14644644641643+0.47%32,60057億4870万+2.88%21.40.49
12/13642644637640+0.16%80,90057億2188万+2.56%21.30.49
12/12642644635639-0.16%64,70057億1294万+2.4%21.260.49
12/11635640634640+0.79%33,10057億2188万+2.56%21.30.49
12/08631637631635+0.16%29,00056億7718万+1.76%21.130.49
12/07631634630634+0.79%21,70056億6824万+1.6%21.10.49
12/06630634628629-0.32%37,90056億2354万+0.96%20.930.48
12/05632634629631+0.16%35,80056億4142万+1.28%210.48
12/04628631627630+0.8%36,90056億3248万+1.29%20.960.48
12/01623626623625+0.48%23,20055億8778万+0.48%20.80.48
11/306236266206220%44,90055億6095万+0.16%20.70.48
11/29627634621622+0.48%45,00055億6095万+0.32%20.70.48
11/28615632615619+0.98%23,70055億3413万-0.16%20.60.47
11/27616616609613-0.65%36,10054億8049万-0.97%20.40.47
11/24614620612617+0.65%20,60055億1625万-0.16%20.530.47
11/22616617612613+0.33%14,00054億8049万-0.81%20.40.47
11/21610613610611+0.16%9,50054億6261万-0.97%20.330.47
11/20607612607610+0.83%14,70054億5367万-1.13%20.30.47
11/17609615605605-0.33%20,10054億897万-1.94%20.130.46
11/16600609600607+1%21,80054億2685万-1.46%20.20.46
11/15614616599601-2.28%44,50053億7320万-2.44%200.46
11/14627631613615-4.21%67,20054億9837万-0.16%20.470.47
11/13640643634642+0.78%41,00057億3976万+4.39%21.360.49
11/10634637634637+0.16%16,50056億9506万+3.75%21.20.49
11/09639641633636-0.31%40,70056億8612万+3.92%21.160.49
11/08635638633638+0.31%20,40057億400万+4.42%21.230.49
11/07632638630636+0.47%22,60056億8612万+4.43%21.160.49
11/06637640632633-0.16%24,60056億5930万+4.28%21.060.48
11/02634640629634+0.79%40,60056億6824万+4.79%21.10.49
11/01626630626629+1.13%31,20056億2354万+4.31%20.930.48
10/31624628610622-0.32%54,80055億6095万+3.49%20.70.48
10/30615624615624+1.46%39,30055億7883万+4%20.760.48
10/27614617612615+0.16%35,70054億9837万+2.84%20.470.47
10/26611615607614+0.49%31,20054億8943万+3.02%20.430.47
10/25608612606611+0.99%27,40054億6261万+2.69%20.330.47
10/24603607603605+0.33%22,40054億897万+1.85%20.130.46
10/236036066026030%21,50053億9109万+1.86%20.070.46
10/20601605600603+0.5%23,10053億9109万+2.03%20.070.46
10/19600605599600+0.17%24,00053億6426万+1.69%19.970.46
10/18603603598599-0.17%15,30053億5532万+1.7%19.930.46
10/17607607596600-0.66%36,10053億6426万+2.04%19.970.46
10/16600610599604+0.67%39,80054億3万+3.07%20.10.46
10/13602603596600-0.33%28,70053億6426万+2.56%19.970.46
10/12601602601602+0.17%18,20053億8214万+3.08%20.030.46
10/11602602598601+0.33%25,00053億7320万+3.26%200.46
10/10601603597599+0.17%18,90053億5532万+3.1%19.930.46
10/06598603598598-0.5%31,70053億4638万+3.1%19.90.46
10/056036035986010%25,40053億7320万+3.8%200.46
10/04598603597601+0.84%71,60053億7320万+3.98%200.46
10/03592598592596+1.02%33,20053億2850万+3.29%19.830.46
10/02590592587590+0.34%33,40052億7486万+2.43%19.630.45
09/29587590587588-0.34%10,80052億5698万+2.26%19.570.45
09/28588592585590+0.51%34,50052億7486万+2.79%19.630.45
09/27581587579587+1.03%37,40052億4804万+2.44%19.540.45
09/26580582579581+0.52%27,20051億9440万+1.57%19.340.44
09/25577579576578+0.35%15,20051億6757万+1.23%19.240.44
09/22578580575576-0.52%12,40051億4969万+0.88%19.170.44
09/215815815765790%20,40051億7651万+1.58%19.270.44
09/20580580578579+0.17%19,20051億7651万+1.76%19.270.44
09/19577579573578+0.35%24,60051億6757万+1.58%19.240.44
09/15574577572576+0.52%16,10051億4969万+1.41%19.170.44
09/14572574571573+0.17%11,30051億2287万+1.06%19.070.44
09/13571573569572+0.7%6,80051億1393万+0.88%19.040.44
09/12574574568568-0.7%20,60050億7817万+0.35%18.90.43
09/11570573570572+0.35%4,40051億1393万+1.06%19.040.44
09/08567571567570+0.71%14,60050億9605万+0.71%18.970.44
09/07567571566566-0.18%5,90050億6029万+0.18%18.840.43
09/06569569561567-0.87%9,70050億6923万+0.35%18.870.43
09/05577579571572-1.38%20,70051億1393万+1.24%19.040.44
09/04574582573580+1.05%48,10051億8545万+2.65%19.30.44
09/01571575570574+0.35%14,50051億3181万+1.77%19.10.44
08/315735735715720%8,00051億1393万+1.42%19.040.44
08/30569573564572+0.7%21,10051億1393万+1.6%19.040.44
08/29566569564568+0.18%20,30050億7817万+0.89%18.90.43
08/28567567565567+0.18%9,70050億6923万+0.71%18.870.43
08/25567567563566+0.18%5,40050億6029万+0.71%18.840.43
08/24564565563565+0.36%4,70050億5135万+0.53%18.80.43
08/23565567563563-0.35%9,10050億3347万+0.18%18.740.43
08/22562566561565+0.71%9,10050億5135万+0.71%18.80.43
08/21562564560561-0.18%7,60050億1559万0%18.670.43
08/185615665595620%27,40050億2453万+0.18%18.70.43
08/175645645605620%11,60050億2453万+0.18%18.70.43
08/16561563561562+0.36%7,20050億2453万+0.36%18.70.43
08/15559560558560+0.54%4,20050億665万0%18.640.43
08/14556559555557-0.54%9,00049億7982万-0.54%18.540.43
08/105625635595600%9,00050億665万+0.18%18.640.43
08/09565565555560-0.88%28,60050億665万+0.18%18.640.43
08/08567568563565-0.18%10,30050億5135万+1.07%18.80.43
08/07561569561566+0.89%18,00050億6029万+1.43%18.840.43