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
12/291,1251,1271,1031,121+0.27%5,60067億7980万+0.36%27.41.02
12/281,1281,1281,1181,118-0.89%1,70067億6166万+0.09%27.321.01
12/271,1021,1281,0951,128+1.99%10,60068億2214万+0.89%27.571.02
12/261,1031,1201,1031,106-0.9%19,70066億8908万-1.16%27.031
12/251,1351,1351,1111,116-1.67%16,60067億4956万-0.36%27.271.01
12/221,1481,1481,1301,135-0.53%11,00068億6448万+1.34%27.741.03
12/211,1481,1491,1411,141+0.35%8,60069億76万+1.88%27.881.04
12/201,1601,1601,1351,1370%16,20068億7657万+1.61%27.791.03
12/191,1521,1521,1331,137-1.73%13,40068億7657万+1.7%27.791.03
12/181,1301,1761,1271,157+4.23%39,30069億9753万+3.58%28.281.05
12/151,0921,1161,0891,110+2.4%34,70067億1328万-0.54%27.131.01
12/141,0791,0861,0781,084-0.09%7,10065億5603万-3.04%26.490.98
12/131,0761,0861,0761,085+0.37%13,30065億6208万-3.13%26.520.98
12/121,0851,0901,0801,081-0.73%16,20065億3788万-3.74%26.420.98
12/111,0941,0941,0891,089-0.46%18,90065億8627万-3.37%26.610.99
12/081,0901,0951,0891,0940%13,00066億1651万-3.19%26.740.99
12/071,0951,1031,0921,0940%26,90066億1651万-3.44%26.740.99
12/061,1141,1151,0901,094-1.8%23,30066億1651万-3.78%26.740.99
12/051,1251,1251,1111,114-0.98%11,30067億3747万-2.28%27.221.01
12/041,1301,1311,1241,125-0.44%5,50068億400万-1.49%27.491.02
12/011,1261,1321,1251,130+0.18%12,20068億3424万-1.22%27.621.03
11/301,1251,1301,1221,128+0.09%10,10068億2214万-1.57%27.571.02
11/291,1341,1341,1251,127-0.7%4,30068億1609万-1.74%27.541.02
11/281,1431,1431,1251,135-0.61%7,30068億6448万-1.22%27.741.03
11/271,1251,1431,1221,142+1.42%11,80069億681万-0.78%27.911.04
11/241,1381,1381,1221,126-1.05%9,80068億1004万-2.17%27.521.02
11/221,1471,1471,1381,138-0.35%4,60068億8262万-1.3%27.811.03
11/211,1331,1431,1331,142+0.71%8,80069億681万-1.04%27.911.04
11/201,1331,1381,1201,134+0.62%6,50068億5843万-1.82%27.711.03
11/171,1381,1391,1251,127+0.54%11,30068億1609万-2.51%27.541.02
11/161,1131,1241,1131,121+0.72%6,50067億7980万-3.2%27.41.02
11/151,1271,1331,1101,113-0.27%18,90067億3142万-4.05%27.21.01
11/141,1211,1301,1161,116-0.98%9,70067億4956万-4.12%27.271.01
11/131,1431,1431,1181,127-0.35%15,10068億1609万-3.43%27.541.02
11/101,1251,1401,1251,131-1.05%9,50068億4028万-3.25%27.641.03
11/091,1531,1541,1281,143-0.87%25,40069億1286万-2.56%27.931.04
11/081,1551,1571,1471,153-0.17%16,80069億7334万-2.04%28.181.05
11/071,1641,1711,1551,155-1.87%31,70069億8544万-2.45%28.231.05
11/061,1731,1791,1681,177+1.12%17,50071億1849万-1.09%28.761.07
11/021,1721,1851,1611,164-0.94%22,10070億3987万-2.68%28.451.06
11/011,1751,1801,1711,175-0.42%14,90071億640万-2.25%28.711.07
10/311,1801,1841,1751,1800%15,20071億3664万-2.24%28.841.07
10/301,1741,1881,1701,180+0.6%24,50071億3664万-2.56%28.841.07
10/271,1751,1751,1651,173+0.69%20,90070億9430万-3.46%28.671.06
10/261,1641,1701,1601,165-0.09%13,80070億4592万-4.51%28.471.06
10/251,1791,1801,1651,166-0.68%30,60070億5196万-4.89%28.491.06
10/241,1671,1881,1591,174+0.43%31,30071億35万-4.63%28.691.07
10/231,1651,1791,1651,169-0.26%21,50070億7011万-5.27%28.571.06
10/201,1681,2701,1601,172+1.38%199,70070億8825万-5.33%28.641.06
10/191,1631,1641,1551,156-1.11%20,50069億9148万-6.85%28.251.05
10/181,1671,1731,1641,169+0.17%9,10070億7011万-6.18%28.571.06
10/171,1611,1701,1601,167+0.52%23,60070億5801万-6.57%28.521.06
10/161,1791,1791,1601,161-0.34%13,40070億2172万-7.12%28.371.05
10/131,1771,1771,1601,165-0.77%17,90070億4592万-6.95%28.471.06
10/121,1711,1931,1601,174-0.34%36,10071億35万-6.3%28.691.07
10/111,2061,2101,1701,178-3.05%34,10071億2454万-5.99%28.791.07
10/101,2451,2451,2041,215+3.14%64,30073億4832万-3.26%29.691.1
10/061,1881,1901,1601,178-0.84%43,20071億2454万-6.36%28.791.07
10/051,2131,2161,1881,188-2.7%61,80071億8502万-5.79%29.031.08
10/041,2341,2351,2151,221-1.37%41,80073億8460万-3.33%29.841.11
10/031,2751,2751,2251,238-7.27%115,80074億8742万-1.98%30.251.12
10/021,3391,3811,3261,335+1.99%216,30080億7408万+5.78%32.631.21
09/291,3181,3251,3001,309-0.53%28,80079億1683万+4.3%32.741.22
09/281,3251,3291,3031,316-0.38%31,50079億5916万+5.28%32.921.22
09/271,3091,3291,3001,321+1.23%34,00079億8940万+6.1%33.041.23
09/261,2871,3171,2801,305+2.19%36,40078億9264万+5.33%32.641.21
09/251,2721,2871,2651,277-0.31%27,30077億2329万+3.57%31.941.19
09/221,3001,3001,2251,281-1.91%63,30077億4748万+4.23%32.041.19
09/211,3051,3341,2901,306+0.62%42,70078億9868万+6.7%32.671.21
09/201,3001,3501,2771,298-0.08%101,30078億5030万+6.57%32.471.21
09/191,2651,3061,2521,299+2.85%64,40078億5635万+7.27%32.491.21
09/151,2471,2631,2191,263+1.36%27,00076億3862万+4.73%31.591.17
09/141,2801,2801,2331,246-1.89%22,30075億3580万+3.83%31.171.16
09/131,2751,2831,2621,270+0.16%17,80076億8096万+6.1%31.771.18
09/121,2601,2731,2521,268+2.01%23,60076億6886万+6.2%31.721.18
09/111,2151,2501,2151,243+3.58%22,50075億1766万+4.45%31.091.15
09/081,1971,2081,1971,200+0.33%6,00072億5760万+1.27%30.021.11
09/071,2111,2231,1931,196-0.91%12,00072億3340万+1.18%29.921.11
09/061,1651,2071,1601,207+2.72%30,30072億9993万+2.37%30.191.12
09/051,2401,2401,1611,175-5.55%47,50071億640万+0.09%29.391.09
09/041,2571,2571,2101,244-1.66%31,70075億2371万+6.05%31.121.16
09/011,2451,2651,2451,265+1.36%20,50076億5072万+8.21%31.641.18
08/311,2451,2501,2331,248+0.08%12,80075億4790万+7.12%31.221.16
08/301,2211,2531,2211,247+2.47%26,40075億4185万+7.31%31.191.16
08/291,2001,2241,1821,217+1.08%26,20073億6041万+5.09%30.441.13
08/281,1801,2041,1801,204+2.82%22,40072億8179万+4.06%30.121.12
08/251,1701,1851,1701,171-0.85%5,70070億8220万+1.39%29.291.09
08/241,1911,1951,1711,181-0.59%13,60071億4268万+2.34%29.541.1
08/231,1691,1891,1671,188+1.63%20,30071億8502万+3.13%29.721.1
08/221,1521,1701,1521,1690%9,00070億7011万+1.65%29.241.09
08/211,1651,1771,1401,169+0.78%16,80070億7011万+1.74%29.241.09
08/181,1531,1621,1451,160-0.26%6,80070億1568万+1.13%29.011.08
08/171,1581,1661,1531,163+0.78%8,80070億3382万+1.48%29.091.08
08/161,1391,1541,1391,154+1.32%2,70069億7939万+0.79%28.861.07
08/151,1431,1541,1311,139-1.04%5,90068億8867万-0.52%28.491.06
08/141,1241,1541,1081,151+1.5%19,20069億6124万+0.61%28.791.07
08/101,1581,1581,1331,134-3.08%10,90068億5843万-0.87%28.361.05
08/091,1791,1791,1371,170-0.93%15,60070億7616万+2.27%29.261.09
08/081,1851,1851,1741,181+0.85%18,80071億4268万+3.42%29.541.1
08/071,1761,1821,1601,171+4%36,30070億8220万+2.63%29.291.09