株価チャート

2017/08/04～2017/12/28

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
12/281,7301,7411,7141,716-0.98%56,200306億5668万+1.9%15.661.51
12/271,6891,7431,6891,733+3.15%132,100309億6039万+3.15%15.811.53
12/261,6811,6881,6771,680-0.24%63,900300億1353万+0.18%15.331.48
12/251,6701,6881,6661,684+0.66%108,200300億8499万+0.6%15.371.48
12/221,6651,6771,6651,6730%74,000298億8847万+0.12%15.261.47
12/211,6641,6791,6641,673+0.48%46,400298億8847万+0.3%15.261.47
12/201,6811,6871,6651,665-1.36%68,800297億4555万-0.06%15.191.47
12/191,7091,7111,6881,688-1.23%75,000301億5645万+1.44%15.41.49
12/181,7141,7231,7081,709-0.29%53,200305億3162万+2.89%15.591.51
12/151,7321,7331,7071,714-1.15%86,300306億2095万+3.38%15.641.51
12/141,7161,7341,7081,734+0.93%73,000309億7825万+4.77%15.821.53
12/131,7121,7191,7091,718+0.35%55,600306億9241万+4%15.681.51
12/121,7131,7151,7011,712+0.12%52,800305億8522万+3.82%15.621.51
12/111,7091,7161,6951,710+0.12%93,600305億4949万+3.83%15.61.51
12/081,6891,7161,6891,708+1.73%108,500305億1376万+3.83%15.581.5
12/071,6691,6831,6611,679+1.08%55,400299億9567万+2.13%15.321.48
12/061,6741,6791,6551,661-0.95%49,200296億7409万+1.03%15.161.46
12/051,6751,6801,6571,677-0.06%64,400299億5994万+2.07%15.31.48
12/041,6791,6891,6751,678-0.06%82,300299億7780万+2.13%15.311.48
12/011,6651,6801,6561,679+1.33%122,900299億9567万+2.19%15.321.48
11/301,6511,6651,6431,657+0.36%80,900296億263万+0.91%15.121.46
11/291,6421,6721,6421,651+0.86%98,900294億9544万+0.55%15.061.45
11/281,6401,6461,6251,637+0.12%63,900292億4533万-0.37%14.941.44
11/271,6371,6381,6201,635+0.86%54,600292億960万-0.55%14.921.44
11/241,6211,6361,6081,6210%102,400289億5948万-1.46%14.791.43
11/221,6551,6561,6211,621-1.76%83,300289億5948万-1.52%14.791.43
11/211,6351,6571,6331,650+1.54%111,300294億7758万+0.12%15.051.45
11/201,6091,6321,6071,625+1.12%99,500290億3095万-1.46%14.831.43
11/171,6101,6171,6001,607+0.25%85,800287億937万-2.72%14.661.42
11/161,6011,6131,6011,603-0.19%71,500286億3791万-3.14%14.631.41
11/151,6301,6571,6011,606-1.35%156,600286億9151万-3.14%14.651.41
11/141,6031,6391,6031,628+1.56%128,600290億8454万-2.05%14.851.43
11/131,6161,6161,5911,603-2.02%323,500286億3791万-3.72%14.631.41
11/101,6381,6461,6341,636-0.55%88,200292億2746万-1.92%14.931.44
11/091,6451,6641,6361,645-0.24%155,800293億8825万-1.5%15.011.45
11/081,6471,6511,6401,649+0.12%75,900294億5971万-1.43%15.051.45
11/071,6581,6591,6421,647-0.42%104,200294億2398万-1.67%15.031.45
11/061,6661,6811,6501,654-1.02%242,200295億4904万-1.43%15.091.46
11/021,6841,6971,6681,671-0.65%151,400298億5274万-0.59%15.251.47
11/011,6741,6931,6671,682+0.72%184,500300億4926万0%15.351.48
10/311,6551,6721,6551,670+0.91%73,600298億3488万-0.77%15.241.47
10/301,6671,6691,6531,655-0.66%128,300295億6690万-1.9%15.11.46
10/271,6681,6731,6511,666-0.12%162,300297億6342万-1.42%15.21.47
10/261,6601,6731,6551,668+0.48%33,900297億9915万-1.48%15.221.47
10/251,6741,6741,6581,660-0.42%55,300296億5623万-2.18%15.151.46
10/241,6641,6721,6581,667+0.18%46,700297億8128万-2%15.211.47
10/231,6611,6671,6571,664+0.42%52,200297億2769万-2.35%15.181.47
10/201,6661,6661,6531,657-0.54%44,700296億263万-2.87%15.121.46
10/191,6621,6761,6561,666+0.36%53,300297億6342万-2.46%15.21.47
10/181,6561,6641,6561,660+0.18%49,300296億5623万-2.98%15.151.46
10/171,6801,6831,6541,657-1.49%111,600296億263万-3.27%15.121.46
10/161,6891,6991,6811,682-0.47%70,900300億4926万-1.87%15.351.48
10/131,6881,6981,6871,690-0.06%52,000301億9218万-1.34%15.421.49
10/121,6941,7031,6891,691+0.18%39,500302億1005万-1.23%15.431.49
10/111,6991,7071,6881,688-0.82%41,700301億5645万-1.23%15.41.49
10/101,6871,7041,6871,702+0.59%26,600304億657万-0.35%15.531.5
10/061,6931,7041,6901,692-0.06%31,600302億2791万-0.94%15.441.49
10/051,6901,6981,6871,693+0.47%27,600302億4578万-0.88%15.451.49
10/041,7011,7051,6851,685-1%55,000301億286万-1.4%15.371.48
10/031,7001,7081,6971,702+0.12%51,100304億657万-0.47%15.531.5
10/021,7191,7201,6981,700-1.11%55,800303億7084万-0.58%15.511.5
09/291,7361,7361,7051,719-0.87%39,300307億1027万+0.53%15.681.51
09/281,7101,7421,7101,734+1.76%95,500309億7825万+1.46%15.821.53
09/271,6981,7141,6961,704-0.64%102,100304億4230万-0.23%15.551.5
09/261,7301,7361,7111,715-1.83%403,700306億3881万+0.41%15.651.51
09/251,7281,7521,7281,747+0.58%102,500312億1050万+2.28%15.941.54
09/221,7501,7601,7281,737-0.63%61,600310億3185万+1.88%15.851.53
09/211,7561,7741,7471,748-0.4%59,800312億2836万+2.7%15.951.54
09/201,7501,7691,7501,755-0.28%88,000313億5342万+3.36%16.011.55
09/191,7491,7601,7361,760+0.63%96,500314億4275万+3.96%16.061.55
09/151,7001,7551,7001,749+2.58%162,500312億4623万+3.61%15.961.54
09/141,7271,7291,7011,705-1.1%63,200304億6016万+1.19%15.561.5
09/131,7291,7301,7171,724-0.06%44,000307億9960万+2.31%15.731.52
09/121,7201,7341,7151,725+0.7%88,100308億1747万+2.43%15.741.52
09/111,7041,7201,6991,713+0.76%99,000306億308万+1.66%15.631.51
09/081,6661,7101,6601,700+2.6%137,100303億7084万+0.89%15.511.5
09/071,6511,6691,6421,657+0.85%60,200296億263万-1.6%15.121.46
09/061,6221,6501,6221,643+0.18%56,400293億5252万-2.55%14.991.45
09/051,6571,6761,6361,640-0.97%86,500292億9892万-2.84%14.961.44
09/041,6801,6811,6521,656-1.9%59,400295億8477万-2.07%15.111.46
09/011,7101,7101,6661,688-0.82%96,500301億5645万-0.3%15.41.49
08/311,7091,7151,7001,702-0.41%49,800304億657万+0.53%15.531.5
08/301,7071,7141,6971,709+0.06%47,600305億3162万+1%15.591.51
08/291,6961,7091,6931,708-0.18%33,900305億1376万+1.01%15.581.5
08/281,7021,7121,6991,711+0.53%37,100305億6735万+1.24%15.611.51
08/251,6991,7091,6941,702+0.18%25,600304億657万+0.77%15.531.5
08/241,7111,7191,6981,699-0.53%30,100303億5297万+0.65%15.51.5
08/231,7041,7161,6951,708+0.47%52,900305億1376万+1.3%15.581.5
08/221,6991,7071,6861,700-0.53%36,100303億7084万+0.95%15.511.5
08/211,6701,7171,6701,709+2.4%112,800305億3162万+1.54%15.591.51
08/181,6501,6721,6481,669+0.12%67,400298億1701万-0.71%15.231.47
08/171,6511,6691,6491,667+1.15%57,500297億8128万-0.83%15.211.47
08/161,6361,6521,6231,648+0.73%55,700294億4184万-1.96%15.041.45
08/151,6301,6431,6301,636+0.99%85,600292億2746万-2.73%14.931.44
08/141,6801,6801,6071,620-3.97%197,200289億4162万-3.69%14.781.43
08/101,6941,7051,6821,687-0.71%48,300301億3859万+0.18%15.391.49
08/091,7121,7141,6911,699-0.7%54,300303億5297万+0.95%15.51.5
08/081,7301,7361,7091,711-1.21%56,500305億6735万+1.72%15.611.51
08/071,7181,7351,7111,732+0.93%72,600309億4252万+3.1%15.81.53
08/041,6961,7191,6891,716+1.36%44,100306億5668万+2.33%15.661.51