株価チャート

2017/08/17~2018/01/15

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
2018
01/152,2362,2452,2312,243+0.99%333,9006604億1016万+4.91%9.30.91
01/122,2322,2392,1692,221-0.89%753,6006539億3267万+4.22%9.210.9
01/112,2202,2482,2162,241+0.27%717,8006598億2130万+5.46%9.290.91
01/102,2062,2362,2032,235+1.09%701,0006580億5471万+5.52%9.270.91
01/092,2002,2142,1802,211+0.96%785,3006509億8835万+4.74%9.170.9
01/052,1692,1902,1662,190+1.72%634,0006448億528万+4.04%9.080.89
01/042,1612,1612,1352,153+1.32%886,5006339億1131万+2.62%8.930.88
2017
12/292,1252,1422,1182,125-0.7%379,2006256億6723万+1.48%8.810.86
12/282,1882,1882,1372,140-1.61%576,5006300億8370万+2.39%8.870.87
12/272,1502,1812,1502,175+2.11%533,9006403億8881万+4.32%9.020.88
12/262,1352,1412,1142,130+0.28%283,5006271億3939万+2.65%8.830.87
12/252,1362,1452,1202,124-0.05%201,4006253億7280万+2.66%8.810.86
12/222,1182,1322,1122,125+0.81%469,1006256億6723万+3.01%8.810.86
12/212,0972,1102,0902,108+0.38%395,3006206億6189万+2.53%8.740.86
12/202,0822,1062,0822,100+0.82%604,1006183億644万+2.44%8.710.85
12/192,0892,1022,0792,083-1%931,9006133億110万+1.91%8.640.85
12/182,0952,1212,0902,104+1.06%587,4006194億8416万+3.24%8.720.86
12/152,0922,1012,0632,082-1.19%1,106,3006130億667万+2.01%8.630.85
12/142,1082,1162,0732,107+0.14%794,2006203億6746万+3.03%8.740.86
12/132,1122,1262,0892,104-0.43%893,5006194億8416万+2.73%8.720.86
12/122,1192,1262,1022,113-0.28%516,7006221億3405万+2.97%8.760.86
12/112,0912,1222,0722,119+1.63%663,3006239億64万+3.16%8.790.86
12/082,0592,0912,0572,085+1.21%980,8006138億8996万+1.36%8.650.85
12/072,0532,0752,0352,060-0.15%792,5006065億2917万-0.05%8.540.84
12/062,0752,0772,0492,063-1.15%1,020,3006074億1247万-0.1%8.550.84
12/052,0532,0882,0402,087+1.46%558,3006144億7883万+0.87%8.650.85
12/042,0862,0882,0552,057-0.63%586,1006056億4588万-0.77%8.530.84
12/012,0792,0792,0522,0700%555,3006094億7349万-0.24%8.580.84
11/302,0452,0722,0292,070+1.22%1,820,0006094億7349万-0.24%8.580.84
11/292,0472,0532,0332,045+0.69%665,2006021億1270万-1.54%8.480.83
11/282,0282,0582,0092,031-0.54%616,7005979億9065万-2.26%8.420.83
11/272,0492,0582,0322,042+0.64%937,1006012億2940万-1.83%8.470.83
11/242,0192,0321,9942,029+1.2%858,1005974億179万-2.5%8.410.82
11/221,9442,0111,9262,005+3.14%1,381,7005903億3543万-3.65%8.310.82
11/211,9591,9631,9321,944-0.77%1,246,1005723億7510万-6.72%8.060.79
11/201,9601,9651,9401,959-1.06%597,9005767億9158万-6.18%8.120.8
11/171,9702,0001,9521,980+0.76%934,4005829億7464万-5.35%8.210.8
11/161,9371,9751,9161,965+1.08%941,4005785億5817万-6.21%8.150.8
11/151,9261,9601,9161,944-0.46%1,570,6005723億7510万-7.38%8.060.79
11/141,9141,9751,9051,953+1.24%1,135,7005750億2499万-7.09%8.10.79
11/131,8911,9531,8771,929-11.15%2,723,0005679億5863万-8.36%80.78
11/102,1592,1852,1552,171-1.14%697,6006392億1108万+2.99%90.88
11/092,1952,2342,1672,196+0.55%1,010,5006465億7187万+4.52%9.110.89
11/082,1802,1852,1652,184-0.64%638,0006430億3869万+4.3%9.060.89
11/072,1752,2082,1652,198+1.15%700,3006471億6074万+5.32%9.110.89
11/062,1642,1762,1342,173-0.09%890,4006397億9995万+4.52%9.010.88
11/022,1742,1932,1332,175-0.64%746,4006403億8881万+4.92%9.020.88
11/012,1902,1942,1672,189+1.06%532,0006445億1085万+5.95%9.080.89
10/312,1642,1742,1522,166+0.09%586,1006377億3893万+5.09%8.980.88
10/302,1702,1872,1552,164-0.87%775,5006371億5006万+5.2%8.970.88
10/272,1252,1872,1232,183+3.9%994,9006427億4426万+6.44%9.050.89
10/262,0852,1022,0742,101+1.11%516,0006186億87万+2.74%8.710.85
10/252,1152,1162,0742,078-1.47%588,8006118億2894万+1.76%8.620.84
10/242,0812,1092,0802,109+1.01%499,0006209億5632万+3.53%8.750.86
10/232,0872,1002,0792,088+1.21%501,1006147億7326万+2.91%8.660.85
10/202,0592,0672,0462,063-0.24%459,0006074億1247万+2.03%8.550.84
10/192,0622,0732,0552,068+0.78%351,3006088億8462万+2.58%8.580.84
10/182,0732,0772,0512,052-0.82%508,8006041億7372万+2.14%8.510.83
10/172,0622,0712,0482,069+0.68%404,1006091億7906万+3.35%8.580.84
10/162,0512,0722,0472,055-0.19%438,0006050億5701万+3.06%8.520.84
10/132,0402,0722,0352,059+0.59%521,2006062億3474万+3.73%8.540.84
10/122,0542,0602,0362,047-0.34%417,7006027億156万+3.54%8.490.83
10/112,0312,0632,0272,054+1.03%649,0006047億6258万+4.37%8.520.83
10/102,0052,0352,0012,033+1.14%520,3005985億7952万+3.67%8.430.83
10/062,0242,0312,0052,010-0.25%424,0005918億759万+2.81%8.340.82
10/052,0092,0242,0022,015+0.35%383,3005932億7975万+3.39%8.360.82
10/042,0272,0342,0012,008-0.5%445,1005912億1873万+3.29%8.330.82
10/032,0112,0232,0032,018+0.7%441,2005941億6304万+4.13%8.370.82
10/022,0062,0131,9992,004-0.1%675,9005900億4100万+3.73%8.310.81
09/292,0092,0191,9952,006-0.45%811,7005906億2986万+4.15%8.320.82
09/282,0102,0181,9982,015+0.8%767,5005932億7975万+4.89%8.360.82
09/272,0302,0311,9961,999-3.1%733,9005885億6884万+4.33%8.290.81
09/262,0472,0632,0372,063+0.54%671,9006074億1247万+7.9%8.560.84
09/252,0502,0652,0452,052+0.88%650,7006041億7372万+7.72%8.510.83
09/222,0302,0512,0222,034-0.15%545,7005988億7395万+7.22%8.430.83
09/212,0312,0652,0292,037+0.84%1,216,5005997億5724万+7.78%8.450.83
09/201,9572,0291,9532,020+3.91%1,471,8005947億5191万+7.28%8.380.82
09/191,9341,9471,9261,944+1.14%723,2005723億7510万+3.62%8.060.79
09/151,9001,9241,8811,922+0.89%1,129,7005658億9761万+2.73%7.970.78
09/141,9021,9161,8961,905+0.16%615,7005608億9227万+2.09%7.90.77
09/131,9081,9151,8961,902-0.05%849,6005600億897万+1.98%7.890.77
09/121,9001,9081,8911,903+1.17%734,3005603億340万+2.04%7.890.77
09/111,8691,8901,8631,881+1.51%581,0005538億2591万+0.86%7.80.76
09/081,8641,8641,8451,8530%962,9005455億8182万-0.64%7.680.75
09/071,8501,8731,8441,853+0.76%864,2005455億8182万-0.7%7.680.75
09/061,8301,8411,8031,839-0.16%753,7005414億5978万-1.5%7.630.75
09/051,8531,8601,8361,842-1.02%402,0005423億4307万-1.5%7.640.75
09/041,8761,8851,8481,861-1.43%500,5005479億3728万-0.59%7.720.76
09/011,8801,8901,8701,888+1.02%478,2005558億8693万+0.85%7.830.77
08/311,8791,8951,8621,869-0.27%936,3005502億9273万-0.16%7.750.76
08/301,8601,8791,8541,874+0.54%434,3005517億6489万+0.16%7.770.76
08/291,8621,8731,8561,864-0.37%476,4005488億2057万-0.27%7.730.76
08/281,8691,8771,8581,871+0.65%592,4005508億8159万+0.21%7.760.76
08/251,8761,8841,8581,859-0.69%394,2005473億4841万-0.32%7.710.76
08/241,8891,8941,8711,872-1.16%642,7005511億7602万+0.43%7.760.76
08/231,9001,9191,8891,894+0.42%663,3005576億5352万+1.66%7.850.77
08/221,8981,9001,8711,886-0.74%643,3005552億9807万+1.4%7.820.77
08/211,8651,9141,8651,900+2.65%1,035,7005594億2011万+2.26%7.880.77
08/181,8401,8561,8321,851-0.86%539,5005449億9296万-0.27%7.680.75
08/171,8511,8741,8371,867+0.86%471,1005497億387万+0.54%7.740.76