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
12/29268272268272+0.74%2,90010億5345万+1.12%-0.61
12/28272272270270+0.37%3,90010億4571万+0.75%-0.6
12/27267271267269+0.75%1,60010億4183万+0.37%-0.6
12/26269269265267-0.37%2,10010億3409万0%-0.6
12/25265270265268+0.75%10,00010億3796万+0.37%-0.6
12/222642692642660%5,30010億3021万0%-0.6
12/21268270264266+0.38%12,90010億3021万0%-0.6
12/202662672642650%3,20010億2634万-0.38%-0.59
12/19269269262265-0.75%9,90010億2634万0%-0.59
12/18261267260267+0.75%24,80010億3409万+0.75%-0.6
12/15275278265265-5.69%17,80010億2634万0%-0.59
12/14292297274281-3.1%73,80010億8831万+6.04%-0.63
12/13289291283290+2.84%28,10011億2317万+9.85%-0.65
12/12276290272282+5.62%72,00010億9218万+7.22%-0.63
12/11273275262267+1.91%25,50010億3409万+1.52%-0.6
12/08263265261262-1.87%2,40010億1472万-0.38%-0.59
12/07260267260267+1.91%1,40010億3409万+1.52%-0.6
12/06263267262262-0.76%1,50010億1472万-0.38%-0.59
12/05266269264264-1.12%2,20010億2247万+0.38%-0.59
12/04269269262267-0.74%3,90010億3409万+1.52%-0.6
12/012652702652690%11,40010億4183万+2.28%-0.6
11/30271272266269+0.75%16,00010億4183万+2.28%-0.6
11/292652722652670%16,40010億3409万+1.52%-0.6
11/28266275261267+0.75%19,50010億3409万+1.14%-0.6
11/27265267263265+0.76%12,30010億2634万+0.76%-0.59
11/24259271257263+2.73%29,10010億1859万0%-0.59
11/22257257251256+0.39%10,6009億9148万-2.66%-0.57
11/21259259255255+0.39%6,3009億8761万-3.41%-0.57
11/20255255254254-0.39%8,7009億8374万-3.79%-0.57
11/17259259254255-0.39%3,4009億8761万-3.41%-0.57
11/16262262256256-1.16%3,0009億9148万-3.4%-0.57
11/15259263259259-0.77%7,30010億310万-2.26%-0.58
11/14263263259261-0.76%2,20010億1085万-1.51%-0.58
11/13262263262263+0.38%70010億1859万-1.13%-0.59
11/10263263262262-1.13%1,90010億1472万-1.5%-0.59
11/09264266262265+0.38%3,80010億2634万-0.38%-0.59
11/08266266263264+0.76%2,20010億2247万-0.38%-0.59
11/07262266262262-0.76%7,60010億1472万-1.13%-0.59
11/06269269261264-1.49%5,20010億2247万-0.38%-0.59
11/02271273267268-0.37%2,60010億3796万+1.13%-0.6
11/01268272268269+0.37%4,40010億4183万+1.89%-0.6
10/31267268265268-0.37%1,90010億3796万+1.52%-0.6
10/30270270266269+0.75%1,80010億4183万+2.28%-0.6
10/27268268267267+0.38%60010億3409万+1.52%-0.6
10/26270270265266-1.48%5,20010億3021万+1.53%-0.6
10/25272272270270-0.74%5,90010億4571万+3.05%-0.6
10/24271272269272+1.12%4,70010億5345万+4.21%-0.61
10/23266272265269+2.67%18,30010億4183万+3.46%-0.6
10/20263263262262-0.76%4,50010億1472万+1.16%-0.59
10/19266266262264+0.76%2,50010億2247万+1.93%-0.59
10/182632632622620%60010億1472万+1.55%-0.59
10/17262263261262-1.5%3,30010億1472万+1.95%-0.59
10/162662682622660%3,20010億3021万+3.5%-0.6
10/13265270263266+1.14%5,60010億3021万+3.91%-0.6
10/12263264256263+0.77%9,10010億1859万+3.14%-0.59
10/11273273261261-4.04%12,80010億1085万+2.35%-0.58
10/10274274270272+1.49%13,00010億5345万+7.09%-0.61
10/06264269262268+1.52%12,90010億3796万+5.93%-0.6
10/05259264259264+1.93%5,30010億2247万+4.35%-0.59
10/04262264256259+0.39%7,40010億310万+2.78%-0.58
10/03257260257258+0.39%6,2009億9923万+2.38%-0.58
10/02259259256257+1.58%3,0009億9536万+1.98%-0.58
09/29255259253253-2.32%5,7009億7986万+0.8%-0.57
09/28257259256259+0.78%1,80010億310万+3.19%-0.58
09/27259259256257-0.77%1,7009億9536万+2.39%-0.58
09/26259259255259+0.78%5,40010億310万+3.6%-0.58
09/25259260256257+0.78%20,8009億9536万+2.8%-0.58
09/222562562512550%3,2009億8761万+2%-0.57
09/21252255252255+2%5,2009億8761万+2%-0.57
09/20253253249250+0.4%9009億6825万+0.4%-0.56
09/192532542492490%6,1009億6437万0%-0.56
09/152502502472490%3,5009億6437万0%-0.56
09/14247251247249-0.4%2,1009億6437万0%-0.56
09/13252252249250-0.79%2,4009億6825万+0.4%-0.56
09/12249252249252+2.02%3,5009億7599万+1.2%-0.56
09/11248248247247+0.41%8009億5663万-0.8%-0.55
09/082472492452460%2,1009億5275万-1.6%-0.55
09/07249249246246-1.2%3,2009億5275万-1.6%-0.55
09/062492492462490%1,3009億6437万-0.4%-0.56
09/05246249246249+1.63%1,8009億6437万-0.8%-0.56
09/04252252245245-2.39%12,0009億4888万-2.39%-0.55
09/01252257249251+0.4%5,0009億7212万-0.4%-0.56
08/312502582502500%10,0009億6825万-1.19%-0.56
08/302492502482500%2,3009億6825万-1.19%-0.56
08/29248250248250-1.57%1,5009億6825万-1.57%-0.56
08/28252254250254+0.79%5,4009億8374万0%-0.57
08/252502522482520%13,7009億7599万-1.18%-0.56
08/24249252249252+1.2%2,8009億7599万-1.18%-0.56
08/23248249247249+1.22%2,7009億6437万-2.35%-0.56
08/22245246244246+0.41%4,1009億5275万-3.91%-0.55
08/21256256243245-3.54%20,8009億4888万-4.3%-0.55
08/18249259246254+1.6%23,7009億8374万-1.17%-0.57
08/17248250246250+1.63%1,6009億6825万-2.72%-0.56
08/162482492462460%1,4009億5275万-4.65%-0.55
08/15244251244246+0.82%2,0009億5275万-5.02%-0.55
08/14245250242244-2.79%10,7009億4501万-5.79%-0.55
08/10252252250251-0.4%7,4009億7212万-3.46%-0.56
08/09259259251252-3.08%7,7009億7599万-3.08%-0.56
08/08253260253260+2.77%6,10010億698万0%-0.58
08/07253255253253-0.39%2,7009億7986万-2.69%-0.57