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
12/291,1571,1711,1521,155-0.35%73,100281億3002万+0.09%6.581.46
12/281,1471,1751,1441,159+1.05%218,200282億2744万+0.43%6.61.47
12/271,1211,1491,1211,147+0.35%120,400279億3518万-0.69%6.531.45
12/261,1541,1651,1411,143-0.7%169,800278億3776万-1.04%6.511.45
12/251,1761,1781,1511,151-2.04%119,400280億3260万-0.26%6.561.46
12/221,1581,1811,1561,175+1.29%251,400286億1712万+1.82%6.691.49
12/211,1531,1631,1451,160+0.52%90,400282億5180万+0.78%6.611.47
12/201,1661,1661,1461,154-1.03%124,300281億567万+0.35%6.571.46
12/191,1651,1691,1501,166+0.09%70,700283億9793万+1.3%6.641.48
12/181,1601,1741,1501,165+1.04%168,000283億7357万+0.95%6.641.48
12/151,1911,1921,1441,153-3.84%301,100280億8131万-0.35%6.571.46
12/141,1771,1991,1711,199+1.87%127,900292億164万+3.54%6.831.52
12/131,1701,1781,1631,177+0.94%103,500286億6583万+1.73%6.71.49
12/121,1651,1821,1581,166+0.34%173,500283億9793万+0.95%6.641.48
12/111,1521,1681,1521,162+1.4%178,400283億51万+0.52%6.621.47
12/081,1221,1481,1221,146+0.7%144,300279億1083万-0.95%6.531.45
12/071,1171,1381,1171,138+2.43%135,900277億1599万-1.81%6.481.44
12/061,1341,1461,1041,111-1.94%136,500270億5840万-4.22%6.331.41
12/051,1171,1361,1131,133+1.52%123,700275億9421万-2.5%6.451.43
12/041,1471,1471,1161,116-2.79%294,400271億8018万-3.96%6.361.41
12/011,1621,1631,1461,148-1.03%138,800279億5954万-1.2%6.541.45
11/301,1511,1651,1431,160+0.87%138,200282億5180万0%6.611.47
11/291,1601,1691,1441,150-1.46%135,400280億825万-0.78%6.551.46
11/281,1561,1671,1361,167+0.95%118,900284億2228万+0.78%6.651.48
11/271,1531,1571,1481,156+0.26%39,200281億5438万+0.09%6.581.46
11/241,1611,1611,1451,153-1.28%95,600280億8131万-0.17%6.571.46
11/221,1601,1851,1591,168+1.57%117,100284億4664万+1.21%6.651.48
11/211,1491,1531,1361,150+1.14%76,900280億825万-0.35%6.551.46
11/201,1201,1411,1181,1370%100,700276億9163万-1.47%6.481.44
11/171,1431,1501,1211,137+2.16%178,800276億9163万-1.56%6.481.44
11/161,1211,1351,1091,113-1.24%283,100271億711万-3.64%6.341.41
11/151,1771,1781,1201,127-4.65%216,200274億4808万-2.59%6.421.43
11/141,2201,2281,1821,182-3.59%143,100287億8761万+1.98%6.731.5
11/131,2501,2541,2261,226-1.92%165,200298億5923万+5.87%6.981.55
11/101,1751,2581,1741,250+5.22%496,900304億4375万+8.32%7.121.58
11/091,1721,2071,1661,188+2.41%387,300289億3374万+3.39%6.771.5
11/081,1251,1641,1251,160+3.11%266,800282億5180万+1.13%6.611.47
11/071,1751,1851,1121,125-6.17%583,600273億9937万-1.83%6.411.42
11/061,1801,2091,1711,199+1.1%188,400292億164万+4.62%6.831.52
11/021,1961,1961,1671,186-0.75%109,200288億8503万+3.85%6.761.5
11/011,1771,1971,1641,195+2.14%176,100291億422万+5.1%6.811.51
10/311,1461,1701,1421,170+2.09%141,500284億9535万+3.27%6.661.48
10/301,1461,1501,1321,146+0.35%122,800279億1083万+1.42%6.531.45
10/271,1251,1441,1221,142+2.33%116,200278億1341万+1.33%6.51.45
10/261,1111,1201,1091,116+0.81%45,500271億8018万-0.8%6.361.41
10/251,1381,1381,1041,107-1.77%117,700269億6098万-1.42%6.311.4
10/241,1161,1311,1101,127+0.99%72,900274億4808万+0.45%6.421.43
10/231,1161,1241,1091,116+0.45%115,200271億8018万-0.27%6.361.41
10/201,1341,1341,1101,111-2.2%114,300270億5840万-0.45%6.331.41
10/191,1351,1551,1351,136+0.09%152,400276億6728万+1.97%6.471.44
10/181,1571,1621,1351,135-1.9%132,000276億4292万+2.25%6.461.44
10/171,1651,1661,1501,157-0.94%115,700281億7873万+4.71%6.591.47
10/161,1551,1771,1491,168+1.3%208,100284億4664万+6.28%6.651.48
10/131,1451,1571,1361,153+0.61%95,000280億8131万+5.59%6.571.46
10/121,1541,1671,1441,146-0.17%122,000279億1083万+5.52%6.531.45
10/111,1761,1781,1481,148-2.3%163,700279億5954万+6.3%6.541.45
10/101,1601,1761,1601,175+1.64%196,800286億1712万+9.3%6.691.49
10/061,1521,1661,1481,156+0.96%116,500281億5438万+8.04%6.581.46
10/051,1311,1451,1301,145+1.33%128,300278億8647万+7.51%6.521.45
10/041,1401,1581,1301,130-0.53%126,100275億2115万+6.5%6.441.43
10/031,1481,1481,1221,136+0.62%166,800276億6728万+7.47%6.471.44
10/021,1221,1371,1071,129+1.44%200,200274億9679万+7.32%6.431.43
09/291,0951,1251,0911,113+1.64%236,500271億711万+6.2%6.341.41
09/281,0821,0951,0741,095+1.39%194,200266億6872万+4.89%6.241.39
09/271,0871,0881,0611,080-0.09%102,200263億340万+3.65%6.151.37
09/261,0861,0861,0551,081-0.92%156,400263億2775万+3.94%6.161.37
09/251,0961,1081,0891,091+0.93%162,300265億7130万+5%6.211.38
09/221,1001,1001,0761,081-0.83%152,500263億2775万+4.14%6.161.37
09/211,0811,1161,0811,090+1.4%226,400265億4695万+5.01%6.211.38
09/201,0851,0921,0711,075-0.92%141,600261億8162万+3.66%6.121.36
09/191,0711,0861,0621,085+3.33%181,200264億2517万+4.63%6.181.37
09/151,0351,0531,0351,050+1.55%185,800255億7275万+1.35%5.981.33
09/141,0491,0771,0331,034-1.43%324,200251億8307万-0.29%5.891.31
09/131,0451,0531,0371,049+0.96%114,600255億4839万+1.06%5.971.33
09/121,0251,0491,0251,039+1.76%108,400253億484万0%5.921.32
09/111,0241,0271,0131,021+1.69%72,400248億6645万-1.54%5.821.29
09/081,0041,0159981,0040%85,900244億5242万-3%5.721.27
09/071,0061,0179961,0040%82,400244億5242万-2.81%5.721.27
09/069791,0169751,004+1.83%231,600244億5242万-2.52%5.721.27
09/051,0201,025980986-4.09%199,200240億1403万-4.09%5.621.25
09/041,0331,0331,0101,028-1.25%176,800250億3694万0%5.861.3
09/011,0501,0501,0351,041-0.38%49,600253億5355万+1.46%5.931.32
08/311,0531,0551,0331,045-0.1%118,200254億5097万+1.95%5.951.32
08/301,0241,0461,0181,046+3.05%252,600254億7533万+2.25%5.961.32
08/291,0111,0199991,0150%83,300247億2032万-0.59%5.781.29
08/281,0211,0301,0121,015-0.29%88,400247億2032万-0.59%5.781.29
08/251,0281,0361,0141,018-0.29%90,100247億9339万-0.29%5.81.29
08/241,0351,0421,0171,021-1.54%82,000248億6645万+0.2%5.821.29
08/231,0611,0791,0331,037-1.43%112,800252億5613万+1.97%5.911.31
08/221,0431,0651,0381,052+0.29%107,800256億2146万+3.65%5.991.33
08/211,0601,0641,0451,049-1.32%148,400255億4839万+3.76%5.971.33
08/181,0681,0871,0551,063-2.3%159,700258億8936万+5.56%6.051.35
08/171,0691,0931,0661,088+2.64%248,100264億9824万+8.58%6.21.38
08/161,0581,0811,0511,060-0.47%225,300258億1630万+6.21%6.041.34
08/151,0621,0741,0501,0650%137,700259億3807万+7.14%6.071.35
08/141,0341,0681,0331,065+0.09%173,400259億3807万+7.79%6.071.35
08/101,0691,0871,0561,064-0.75%169,400259億1372万+8.35%6.061.35
08/091,0501,0761,0391,072+0.47%239,200261億856万+9.72%6.111.36
08/081,0031,0701,0001,067+6.38%393,500259億8678万+10%6.081.35
08/079951,0109701,003+3.94%262,000244億2806万+4.05%5.711.27