株価チャート

2017/07/21～2017/12/14

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
12/14969991953976+0.93%228,90099億9463万+11.04%13.891.76
12/131,0051,027948967-3.01%516,10099億246万+11.66%13.761.75
12/121,0511,067987997-6.91%585,300102億967万+16.88%14.181.8
12/111,0311,0761,0041,071+6.04%695,900109億6746万+27.65%15.241.94
12/089251,0129211,010+10.38%811,400103億4280万+22.87%14.371.83
12/07925939890915+0.77%248,20093億6996万+13.24%13.021.65
12/06929953891908-2.58%389,50092億9828万+13.93%12.921.64
12/05868941859932+6.03%521,00095億4405万+18.27%13.261.68
12/04876928870879-0.23%465,70090億131万+12.84%12.511.59
12/01945945871881-5.47%393,20090億2179万+14.56%12.531.59
11/30910955900932+1.86%503,60095億4405万+22.79%13.261.68
11/299401,017896915-0.33%878,50093億6996万+22.33%13.021.65
11/28925945891918-0.86%293,30094億68万+24.56%13.061.66
11/27915958910926+2.21%358,50094億8261万+27.72%13.171.67
11/24890914869906+0.33%285,40092億7780万+27.25%12.891.64
11/22882920864903+2.73%544,70092億4708万+28.82%12.851.63
11/21845890830879+4.15%544,60090億131万+27.58%12.511.59
11/20807856804844+8.48%839,10086億4289万+24.3%12.011.53
11/17781811764778+1.17%607,40079億6703万+16.12%11.071.41
11/16745789737769+2.67%541,20078億7486万+15.81%10.941.39
11/15759782735749-4.83%805,10076億7005万+13.83%10.661.35
11/14733793712787+13.56%2,539,00080億5919万+20.34%11.21.42
11/13695700676693-1.84%168,40070億9659万+7.11%9.861.25
11/10760769703706-5.23%955,40072億2972万+9.46%10.041.28
11/09745745745745+15.5%59,60076億2909万+16.04%10.61.35
11/086386506386450%22,60066億505万+1.26%9.181.17
11/07638648638645+0.47%20,40066億505万+1.26%9.181.17
11/06654654634642-1.38%43,00065億7433万+0.78%9.131.16
11/02654660645651+0.15%32,90066億6650万+2.2%9.261.18
11/01654665648650-0.61%49,00066億5626万+2.04%9.251.17
10/31667673645654-2.68%80,80066億9722万+2.83%9.31.18
10/30684694665672-3.31%166,50068億8154万+5.66%9.561.21
10/27651730649695+8.42%860,60071億1707万+9.62%9.891.26
10/26639645636641+0.31%20,50065億6409万+1.58%9.121.16
10/25650650633639-0.78%31,20065億4361万+1.27%9.091.15
10/24636649636644+0.16%35,30065億9481万+2.06%9.161.16
10/23620665615643+4.72%198,70065億8457万+2.23%9.151.16
10/20615621610614-0.16%22,60062億8760万-2.23%8.741.11
10/19620644608615+0.16%170,30062億9784万-2.23%8.751.11
10/18609616609614-0.32%39,00062億8760万-2.69%8.741.11
10/17616621611616-0.32%36,90063億808万-2.38%8.761.11
10/16624624611618-0.96%39,20063億2856万-2.06%8.791.12
10/13627627616624-0.64%39,30063億9000万-1.11%8.881.13
10/12623633621628+0.64%22,60064億3097万-0.48%8.931.13
10/11633642620624-1.89%41,30063億9000万-1.27%8.881.13
10/10624638624636+1.76%15,70065億1289万+0.16%9.051.15
10/06630638623625-0.48%28,40064億25万-2.04%8.891.13
10/05635643628628-1.57%28,90064億3097万-2.18%8.931.13
10/04637647635638+0.47%30,10065億3337万-0.62%9.081.15
10/03645648631635-1.4%33,90065億265万-1.09%9.031.15
10/02648663642644-0.46%26,30065億9481万+0.16%9.161.16
09/29648653641647+0.94%24,10066億2553万+0.47%10.651.35
09/28649660635641-0.77%39,80065億6409万-0.77%10.551.34
09/27640650634646+2.38%40,00066億1529万-0.15%10.641.35
09/26630637625631-0.16%26,30064億6169万-2.47%10.391.32
09/25634640626632+1.94%35,30064億7193万-2.47%10.411.32
09/22639639614620-2.97%50,70063億4904万-4.32%10.211.3
09/21632643627639+1.11%39,10065億4361万-1.69%10.521.34
09/20630638626632-0.16%30,90064億7193万-2.92%10.411.32
09/19619637618633+3.09%69,20064億8217万-2.76%10.421.32
09/15610622610614+0.66%39,70062億8760万-5.83%10.111.28
09/14638640606610-4.84%119,20062億4664万-6.3%10.041.28
09/13655657630641-3.32%153,40065億6409万-1.54%10.551.34
09/12628680611663+8.69%271,80067億8938万+2%10.921.39
09/11614618609610+0.66%78,70062億4664万-5.86%10.041.28
09/08612630601606-2.88%99,20062億568万-6.48%9.981.27
09/07635645619624-0.79%114,80063億9000万-3.55%10.271.3
09/06632641616629-1.87%163,20064億4121万-2.63%10.361.32
09/05700708641641-8.95%304,70065億6409万-0.62%10.551.34
09/04690726681704-0.71%498,20072億924万+9.32%11.591.47
09/01803821686709-3.14%3,416,40072億6044万+10.78%11.671.48
08/31649732644732+15.82%322,40074億9597万+15.09%12.051.53
08/30646649622632-2.02%42,60064億7193万+0.16%10.411.32
08/29650655642645-2.12%23,00066億505万+2.22%10.621.35
08/28669680657659-1.64%22,30067億4842万+4.44%10.851.38
08/25677683668670-1.03%40,00068億6106万+6.35%11.031.4
08/24668681668677+1.8%63,90069億3275万+7.63%11.151.42
08/23668675665665+0.45%28,30068億986万+6.06%10.951.39
08/22653668649662+2.16%35,60067億7914万+5.92%10.91.38
08/21641659638648+0.78%38,90066億3577万+4.01%10.671.36
08/18659662642643-4.17%83,90065億8457万+3.21%10.591.34
08/17664677659671+2.13%65,30068億7130万+7.53%11.051.4
08/16637667637657+3.3%92,90067億2794万+5.29%10.821.37
08/15636642625636-0.93%46,70065億1289万+1.92%10.471.33
08/14595664595642+7.36%144,60065億7433万+2.72%10.571.34
08/10610611595598-2.13%32,60061億2375万-4.47%9.851.25
08/09617623601611-0.97%38,10062億5688万-2.86%10.061.28
08/08611620607617+0.98%26,70063億1832万-2.22%10.161.29
08/07605614602611+1.5%23,20062億5688万-3.93%10.061.28
08/04598620598602+0.5%28,30061億6472万-5.79%9.911.26
08/03593601586599+0.17%36,50061億3399万-6.55%9.861.25
08/02593602591598-0.17%35,50061億2375万-7%9.851.25
08/01608608597599-0.66%61,70061億3399万-7.28%9.861.25
07/31602607596603-0.66%58,00061億7496万-6.8%9.931.26
07/28601617601607-0.49%84,60062億1592万-6.47%9.991.27
07/27614616606610-1.77%51,00062億4664万-6.58%10.041.28
07/26635635618621-2.2%41,00063億5928万-5.05%10.221.3
07/25635643629635+0.32%31,60065億265万-2.76%10.461.33
07/24637637625633-0.63%25,50064億8217万-3.06%10.421.32
07/21635638631637+0.47%17,20065億2313万-2.15%10.491.33