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
12/292,3262,3282,2552,263-1.61%33,200614億8661万+1.07%20.591.22
12/282,4002,4002,2942,300-4.13%70,500624億9192万+2.86%20.921.24
12/272,3502,4062,3482,399+0.08%143,800651億8178万+7.53%21.821.29
12/262,4742,4802,3742,397-2.84%243,000651億2744万+7.97%21.811.29
12/252,3522,4682,3522,467+7.03%296,700670億2937万+11.68%22.441.33
12/222,2572,3152,2572,305+3.22%152,200626億2777万+5.06%20.971.24
12/212,2192,2382,2062,233+1.32%104,500606億7150万+2.24%20.311.2
12/202,2072,2222,1972,204-0.23%60,100598億8356万+1.19%20.051.19
12/192,2142,2172,1882,209-0.09%55,900600億1941万+1.47%20.11.19
12/182,2422,2422,2012,211-0.27%65,900600億7375万+1.47%20.111.19
12/152,2002,2202,1842,217+0.91%72,700602億3677万+1.46%20.171.2
12/142,1882,1972,1762,197+0.55%49,600596億9336万+0.23%19.991.18
12/132,2112,2122,1772,185-0.68%55,800593億6732万-0.73%19.881.18
12/122,2162,2232,1892,200-0.63%47,900597億7488万-0.41%20.011.19
12/112,2172,2192,1932,214-0.45%50,600601億5526万-0.09%20.141.19
12/082,1602,2252,1602,224+0.59%89,600604億2696万+0.04%20.231.2
12/072,1822,2282,1742,211+1.98%37,900600億7375万-0.81%20.111.19
12/062,1692,1892,1522,168-1.23%55,100589億542万-3.08%19.721.17
12/052,1642,1972,1582,195+1.2%23,200596億3902万-2.23%19.971.18
12/042,2062,2122,1682,169-1.68%32,500589億3259万-3.69%19.731.17
12/012,2182,2322,1972,206-0.54%37,000599億3790万-2.43%20.071.19
11/302,2102,2302,1902,218+0.05%56,900602億6394万-2.16%20.181.2
11/292,1952,2222,1932,217+1.56%32,200602億3677万-2.51%20.171.2
11/282,1822,1972,1732,183-0.18%25,700593億1298万-4.25%19.861.18
11/272,1992,1992,1632,187+0.23%31,300594億2166万-4.37%19.91.18
11/242,1652,1862,1422,182+0.74%31,200592億8581万-4.84%19.851.18
11/222,1582,1712,1302,166+1.31%40,100588億5108万-5.74%19.71.17
11/212,1152,1612,1152,138+1.09%47,600580億9031万-7.25%19.451.15
11/202,0852,1282,0752,115+1.39%36,700574億6539万-8.48%19.241.14
11/172,0922,1262,0802,086+0.43%55,300566億7745万-10.01%18.981.12
11/162,0762,0902,0452,077+0.05%54,700564億3292万-10.71%18.891.12
11/152,1462,1462,0732,076-4.73%71,600564億575万-11.05%18.891.12
11/142,2462,2652,1772,179-2.85%58,000592億430万-6.96%19.821.18
11/132,3502,3612,2392,243-5.48%78,800609億4320万-4.39%20.411.21
11/102,3592,4032,3592,373-0.96%23,600644億7535万+1.06%21.591.28
11/092,4152,4342,3652,396-0.79%38,300651億27万+2.17%21.81.29
11/082,3762,4172,3742,415+1.13%28,600656億1651万+3.12%21.971.3
11/072,3602,3892,3522,388+0.34%25,200648億8291万+2.14%21.721.29
11/062,3672,3852,3612,380+0.29%19,000646億6555万+1.97%21.651.28
11/022,3902,3902,3532,373-0.59%21,100644億7535万+1.89%21.591.28
11/012,3932,3992,3682,387-0.62%34,300648億5574万+2.62%21.721.29
10/312,3592,4022,3572,402+1.39%26,300652億6330万+3.45%21.851.3
10/302,3862,3922,3442,369-0.71%48,200643億6667万+2.29%21.551.28
10/272,3812,3892,3662,386+0.59%21,500648億2857万+3.25%21.711.29
10/262,3712,3922,3702,372+0.13%15,500644億4818万+2.82%21.581.28
10/252,4062,4062,3592,369-0.92%29,100643億6667万+2.69%21.551.28
10/242,3752,4062,3712,391+0.67%36,300649億6442万+3.73%21.751.29
10/232,3602,3962,3512,375+1.5%35,500645億2970万+3.26%21.611.28
10/202,3472,3592,3172,340-0.26%48,800635億7873万+2.01%21.291.26
10/192,3052,3482,2922,346+1.78%59,500637億4175万+2.53%21.341.27
10/182,3322,3322,2662,305-1.5%39,000626億2777万+1.05%20.971.24
10/172,3122,3402,3032,340+1.56%37,300635億7873万+2.86%21.291.26
10/162,2922,3182,2892,304+0.88%25,000626億60万+1.63%20.961.24
10/132,2712,2882,2532,284+0.62%27,200620億5719万+1.02%20.781.23
10/122,2772,2822,2602,270-0.31%19,700616億7680万+0.67%20.651.22
10/112,2832,2912,2712,277-0.44%36,900618億6700万+1.29%20.711.23
10/102,2672,2922,2622,287+0.84%21,800621億3870万+2.01%20.811.23
10/062,2842,2972,2562,268-1.35%28,400616億2246万+1.43%20.631.22
10/052,3042,3072,2902,299-0.22%14,100624億6474万+3%20.911.24
10/042,3292,3302,3022,304-0.73%13,600626億60万+3.5%20.961.24
10/032,3132,3212,3012,321+0.78%22,100630億6249万+4.6%21.111.25
10/022,2972,3072,2802,303+0.7%22,300625億7343万+4.21%20.951.24
09/292,2792,2972,2792,287+0.57%24,300621億3870万+3.81%20.81.23
09/282,2932,2972,2602,274-0.83%23,700617億8548万+3.55%20.691.23
09/272,2862,2992,2712,293+0.75%23,100623億172万+4.7%20.861.24
09/262,2802,2802,2492,276+0.44%36,200618億3983万+4.26%20.71.23
09/252,2712,2792,2552,266+1.21%32,900615億6812万+4.09%20.611.22
09/222,2662,2862,2322,239-2.35%39,000608億3452万+3.18%20.371.21
09/212,3422,3422,2832,293-2.51%51,800623億172万+5.81%20.861.24
09/202,3252,3692,2962,352+1.34%53,900639億478万+8.94%21.41.27
09/192,3002,3232,2792,321+1.98%38,700630億6249万+7.95%21.111.25
09/152,2102,2762,2102,276+2.66%49,800618億3983万+6.36%20.71.23
09/142,2002,2222,1882,217+1%25,000602億3677万+3.99%20.171.2
09/132,1852,2102,1852,195+0.46%36,400596億3902万+3.39%19.971.18
09/122,1672,1902,1632,185+1.72%30,500593億6732万+3.31%19.881.18
09/112,1592,1822,1462,148+0.8%28,800583億6201万+1.9%19.541.16
09/082,1332,1602,1302,131-1.11%36,000579億12万+1.33%19.391.15
09/072,1412,1602,1302,155+1.32%23,200585億5221万+2.77%19.61.16
09/062,1002,1432,0912,127+1.09%29,100577億9144万+1.67%19.351.15
09/052,1492,1572,0952,104-1.03%20,800571億6652万+0.81%19.141.13
09/042,1552,1782,1152,126-1.12%29,400577億6427万+2.02%19.341.15
09/012,1492,1582,1402,150-0.19%25,500584億1636万+3.42%19.561.16
08/312,1552,1592,1372,154-0.14%52,800585億2504万+3.91%19.591.16
08/302,1442,1642,1162,157+1.79%27,900586億655万+4.4%19.621.16
08/292,1002,1292,1002,119+0.43%40,900575億7407万+2.86%19.281.14
08/282,1332,1442,1042,110-0.89%29,800573億2954万+2.63%19.191.14
08/252,1142,1402,1092,129+0.9%27,900578億4578万+3.8%19.371.15
08/242,1022,1352,1022,110-0.14%14,900573億2954万+3.18%19.191.14
08/232,1302,1302,1052,113+0.05%21,600574億1105万+3.58%19.221.14
08/222,1272,1272,1102,112-0.71%15,000573億8388万+3.73%19.211.14
08/212,1102,1352,1092,127+0.85%30,400577億9144万+4.73%19.351.15
08/182,1222,1362,0992,109-1.59%33,900573億237万+4.15%19.191.14
08/172,1202,1602,1202,143+1.32%37,900582億2616万+6.14%19.491.16
08/162,1052,1302,1012,115+0.48%21,800574億6539万+5.12%19.241.14
08/152,1002,1422,1002,105+1.01%46,400571億9369万+4.99%19.151.14
08/142,0502,0942,0192,084+0.97%54,100566億2311万+4.25%18.961.12
08/102,0092,0701,9812,064+3.56%52,300560億7970万+3.56%18.781.11
08/092,0032,0101,9601,993-0.45%31,600541億5060万+0.25%18.131.07
08/082,0202,0261,9922,002-0.94%15,100543億9514万+0.81%18.211.08
08/072,0262,0342,0162,021+0.55%24,800549億1137万+1.86%18.381.09