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
12/291,1061,1251,1051,115+0.54%24,60093億612万+7.11%8.371.16
12/281,0951,1281,0951,109+1.28%42,70092億5604万+7.25%8.331.16
12/271,0831,0991,0781,095-0.27%30,10091億3919万+6.73%8.221.14
12/261,1001,1101,0921,098-0.36%48,50091億6423万+7.65%8.251.15
12/251,1151,1171,0921,102+0.46%49,40091億9762万+8.68%8.281.15
12/221,1101,1141,0901,097-0.9%35,50091億5589万+8.94%8.241.14
12/211,0761,1161,0571,107+2.69%53,70092億3935万+10.7%8.311.15
12/201,0941,0971,0671,078-2.09%44,00089億9731万+8.56%8.11.12
12/191,1111,1161,0901,101-0.99%41,90091億8927万+11.32%8.271.15
12/181,0841,1241,0761,112+5.5%95,90092億8108万+12.89%8.351.16
12/151,0401,0551,0391,054+1.15%37,20087億9700万+7.66%7.921.1
12/141,0291,0421,0261,042+1.86%28,30086億9684万+6.76%7.831.09
12/131,0351,0361,0141,023-0.87%27,60085億3826万+5.14%7.681.07
12/121,0331,0341,0251,032+0.49%43,30086億1338万+6.28%7.751.08
12/111,0201,0411,0201,027+1.08%29,00085億7165万+5.99%7.711.07
12/081,0131,0191,0031,016-0.59%33,60084億7984万+4.96%7.631.06
12/071,0171,0231,0111,022+1.59%35,70085億2991万+5.8%7.671.07
12/061,0051,0289961,006+0.1%52,50083億9637万+4.36%7.551.05
12/059951,0059851,005+1.01%40,90083億8803万+4.25%7.551.05
12/041,0001,009982995+0.71%51,90083億456万+3.32%7.471.04
12/01962988961988+3.67%48,90082億4614万+2.81%7.421.03
11/309539579429530%25,90079億5402万-0.63%7.160.99
11/29950954946953+0.95%12,60079億5402万-0.52%7.160.99
11/28944945938944+0.32%12,60078億7890万-1.36%7.090.98
11/27942948937941+0.32%18,10078億5386万-1.57%7.070.98
11/24934941928938+0.86%19,50078億2882万-1.78%7.040.98
11/22939939926930-0.64%24,90077億6205万-2.52%6.980.97
11/219369459349360%22,60078億1213万-1.89%7.030.98
11/20928941928936+0.86%14,30078億1213万-1.89%7.030.98
11/17942942926928-0.43%26,30077億4536万-2.73%6.970.97
11/16924941924932-0.43%27,50077億7875万-2.31%70.97
11/15919961911936-4.39%126,50078億1213万-1.89%7.030.98
11/14986994975979-0.71%40,30081億7102万+2.62%7.351.02
11/13984990970986+0.82%41,90082億2945万+3.57%7.41.03
11/10972978965978+0.62%23,80081億6268万+3.06%7.341.02
11/09980985954972-0.41%59,90081億1260万+2.53%7.31.01
11/089709799669760%21,40081億4598万+3.06%7.331.02
11/07979979964976-0.31%38,00081億4598万+3.17%7.331.02
11/06983988977979-0.41%36,30081億7102万+3.6%7.351.02
11/02980983972983+0.51%37,00082億441万+4.13%7.381.03
11/01982986972978-0.2%48,30081億6268万+3.82%7.341.02
10/31986989978980-0.61%28,60081億7937万+4.14%7.361.02
10/30996999981986-0.1%56,80082億2945万+5.01%7.41.03
10/279481,000948987+4.56%109,50082億3779万+5.34%7.411.03
10/26940944939944+0.43%16,20078億7890万+0.96%7.090.98
10/25946947936940-0.11%27,10078億4552万+0.75%7.060.98
10/24933942928941+1.62%31,10078億5386万+0.97%7.070.98
10/23924930921926+1.87%24,60077億2867万-0.54%6.950.97
10/20917918904909-0.98%28,40075億8678万-2.36%6.830.95
10/19915930910918-0.33%25,60076億6190万-1.29%6.890.96
10/18934934918921-0.75%21,40076億8694万-0.86%6.920.96
10/17942942925928-0.85%28,50077億4536万+0.11%6.970.97
10/16927946926936+1.3%43,60078億1213万+1.3%7.030.98
10/13925932921924-1.07%24,80077億1198万+0.22%6.940.96
10/129369379299340%16,80077億9544万+1.63%7.010.97
10/11942942928934-0.32%21,30077億9544万+1.97%7.010.97
10/10916942916937+2.4%28,70078億2048万+2.52%7.040.98
10/06930935913915-1.72%30,80076億3686万+0.22%6.870.95
10/05942943925931-1.17%24,60077億7040万+1.97%6.990.97
10/04952953936942-1.05%18,70078億6221万+3.29%7.070.98
10/03951954935952+0.11%25,30079億4567万+4.62%7.150.99
10/02950956949951+0.11%14,30079億3733万+4.74%7.140.99
09/29951954944950-0.11%28,00079億2898万+4.74%7.130.99
09/28951952945951+0.53%18,70079億3733万+5.08%7.140.99
09/27931948930946+1.61%25,80078億9559万+4.76%7.10.99
09/26943943929931-1.27%39,70077億7040万+3.33%6.990.97
09/25940954936943+1.4%42,40078億7056万+4.78%7.080.98
09/229359439209300%38,60077億6205万+3.45%6.980.97
09/21914936914930+1.75%59,50077億1974万+3.45%6.950.96
09/20915918909914-0.11%22,60075億8693万+1.9%6.830.95
09/19913919909915+0.22%39,90075億9523万+2.12%6.830.95
09/159149199059130%25,60075億7863万+1.9%6.820.95
09/14901923900913+1.9%52,60075億7863万+2.01%6.820.95
09/13892904889896+0.79%27,70074億3751万+0.22%6.690.93
09/12877893870889+2.54%49,80073億7941万-0.67%6.640.92
09/11866878863867+0.58%24,60071億9679万-3.24%6.480.9
09/08870870860862-0.92%25,90071億5528万-3.9%6.440.89
09/07872878864870+0.81%19,60072億2169万-3.12%6.50.9
09/06848867848863+0.58%25,60071億6359万-3.9%6.450.9
09/05880880840858-3.27%64,90071億2208万-4.45%6.410.89
09/04905905878887-2.21%48,00073億6280万-1.22%6.620.92
09/01910910899907+0.33%19,10075億2882万+1.34%6.770.94
08/31904910901904-0.44%32,30075億392万+1.35%6.750.94
08/30916916905908+0.44%36,70075億3712万+2.25%6.780.94
08/29898907895904+0.11%30,90075億392万+2.15%6.750.94
08/28909915902903-0.66%38,00074億9562万+2.5%6.740.94
08/25911914903909-0.33%19,20075億4542万+3.53%6.790.94
08/24904915897912+1.22%26,70075億7032万+4.35%6.810.95
08/23900913898901+0.11%27,40074億7902万+3.68%6.730.93
08/22902903893900-0.66%17,50074億7072万+4.05%6.720.93
08/21909919903906-0.22%26,50075億1327万+5.35%6.760.94
08/18915917903908-1.73%43,00075億2986万+6.2%6.780.94
08/17905928896924+2.67%80,00076億6254万+8.71%6.890.96
08/16892905882900+0.9%62,00074億6352万+6.64%6.720.93
08/158979108848920%60,90073億9717万+6.32%6.660.92
08/14868899863892+0.22%57,20073億9717万+6.95%6.660.92
08/10884894875890-0.34%50,50073億8059万+7.23%6.640.92
08/09907913883893-2.93%64,10074億547万+8.24%6.660.93
08/08917924912920+0.77%73,60076億2937万+12.06%6.860.95
08/07890915890913+2.93%72,80075億7132万+12.02%6.810.95