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
12/29786795782788+1.16%81,500205億9705万+2.07%55.447.22
12/28770784768779+1.17%79,700203億6181万+1.04%54.817.14
12/27750772750770+3.08%132,600201億2656万0%54.187.06
12/26741752738747+0.13%215,800195億2538万-2.99%52.566.84
12/25774774744746-3.62%249,700194億9924万-3.24%52.496.84
12/22754777747774+2.38%240,200202億3112万+0.26%54.467.09
12/21770770752756-1.43%226,000197億6063万-1.95%53.196.93
12/20790792766767-3.16%148,900200億4815万-0.39%53.977.03
12/19805806791792-1.25%103,100207億161万+2.86%55.737.26
12/18801813798802-0.5%98,300209億6299万+4.02%56.437.35
12/15811820798806-0.62%154,600210億6755万+4.54%56.717.38
12/14805817804811+1.25%112,900211億9824万+5.19%57.067.43
12/13794803786801+1.65%150,600209億3685万+3.89%56.367.34
12/12774792773788+2.07%152,600205億9705万+2.07%55.447.22
12/11765773765772+0.65%82,200201億7884万0%54.327.07
12/08757769751767+1.32%142,500200億4815万-0.78%53.977.03
12/07751764751757+0.66%75,500197億8676万-2.2%53.266.94
12/06747761747752+0.8%98,500196億5607万-3.09%52.916.89
12/05758758746746-1.19%98,400194億9924万-4.11%52.496.84
12/04762766754755-0.53%79,400197億3449万-3.21%53.126.92
12/01759771757759+0.13%56,600198億3904万-2.94%53.46.95
11/30762766752758-0.39%84,700198億1290万-3.19%53.336.95
11/29775775759761-0.65%87,400198億9132万-3.06%53.556.97
11/28771775763766-0.39%78,000200億2201万-2.54%53.97.02
11/27766774764769+0.92%82,100201億42万-2.29%54.117.05
11/24771772760762-1.55%107,100199億1746万-3.42%53.626.98
11/22770782767774+1.04%69,000202億3112万-2.03%54.467.09
11/21768768758766-0.26%77,600200億2201万-3.16%53.97.02
11/20759768752768+1.19%77,000200億7429万-3.15%54.047.04
11/17759770756759+0.93%93,200198億3904万-4.41%53.46.95
11/16740756739752+1.35%115,300196億5607万-5.53%52.916.89
11/15768772740742-4.13%223,300193億9469万-7.02%52.216.8
11/14796798772774-2.89%224,000202億3112万-3.37%54.467.09
11/13791802787797-1.36%163,100208億3230万-0.75%56.087.3
11/10800810792808+0.5%121,800211億1982万+0.5%56.857.4
11/09823824796804-1.71%150,700210億1527万-0.12%56.577.37
11/08822822809818-0.12%84,000213億8121万+1.36%57.567.49
11/07804822800819+2.63%164,800214億734万+1.36%57.637.5
11/06789805788798+1.4%170,000208億5844万-1.36%56.157.31
11/02796796785787-1.01%217,900205億7092万-2.96%55.377.21
11/01803804792795-1%163,200207億8002万-2.21%55.947.28
10/31802804797803+0.12%162,500209億8913万-1.35%56.57.36
10/30800805798802+0.25%167,300209億6299万-1.6%56.437.35
10/27799802798800+0.38%94,700209億1072万-1.96%56.297.33
10/26799801796797+0.13%70,200208億3230万-2.57%56.087.3
10/25800801795796-0.5%129,300208億616万-2.81%56.017.29
10/24799801796800+0.5%110,900209億1072万-2.56%56.297.33
10/23796803795796-0.38%151,900208億616万-3.16%56.017.29
10/20797799793799+0.25%106,500208億8458万-2.92%56.227.32
10/19804804797797-0.75%101,300208億3230万-3.39%56.087.3
10/18801806801803+0.37%73,100209億8913万-2.78%56.57.36
10/17800808797800-0.5%142,900209億1072万-3.26%56.297.33
10/16797804793804+0.5%110,400210億1527万-2.9%56.577.37
10/13810812798800-1.84%258,500209億1072万-3.38%56.297.33
10/12806816804815+1.49%91,000213億279万-1.57%57.347.47
10/11808813801803-0.86%136,200209億8913万-3.02%56.57.36
10/10821823805810-1.46%165,300211億7210万-2.41%56.997.42
10/06832832821822-1.32%167,800214億8576万-1.08%57.847.53
10/05841844831833-0.12%52,400217億7328万+0.12%58.617.63
10/04848848834834-1.07%78,300217億9942万+0.12%58.687.64
10/03851854841843-1.17%109,500220億3467万+1.08%59.317.72
10/02847863847853+0.83%86,100222億9605万+2.16%60.027.82
09/29847852842846-0.35%85,400221億1308万+1.2%59.527.75
09/28840850834849+1.68%82,900221億9150万+1.19%59.737.78
09/27825849820835+1.83%177,400218億2556万-0.6%58.757.65
09/26828834818820-0.49%190,700214億3348万-2.61%57.697.51
09/25832840823824-0.24%124,700215億3804万-2.49%57.987.55
09/22844845822826-2.02%180,000215億9031万-2.71%58.127.57
09/21834875834843+1.08%294,300220億3467万-1.06%59.317.72
09/20835838829834-0.48%79,700217億9942万-2.34%58.687.64
09/19840846834838+0.96%95,700219億397万-2.1%58.967.68
09/15823833821830+0.85%54,100216億9487万-3.26%58.47.6
09/14833839823823-1.44%66,900215億1190万-4.3%57.917.54
09/13833839830835-0.12%60,800218億2556万-3.47%58.757.65
09/12823838822836+1.83%68,800218億5170万-3.8%58.827.66
09/11830832818821+1.23%48,900214億5962万-6.06%57.767.52
09/08809824809811+0.25%77,200211億9824万-7.74%57.067.43
09/07818819803809+0.37%93,900211億4596万-8.48%56.927.41
09/06803813787806-1.23%197,500210億6755万-9.34%56.717.38
09/05838842810816-3.55%247,000213億2893万-8.72%57.417.48
09/04855861836846-0.47%114,800221億1308万-5.79%59.527.75
09/01848854840850+0.12%156,300222億1764万-5.87%59.817.79
08/31859860849849-0.59%91,200221億9150万-6.6%59.737.78
08/30860860846854-0.23%77,500223億2219万-6.67%60.097.82
08/29860862840856-1.5%212,300223億7447万-7.06%60.237.84
08/28885891865869-1.7%185,600227億1426万-6.16%61.147.96
08/25892897882884-1.89%112,800231億634万-5.05%62.28.1
08/24885905881901+1.35%110,500235億5069万-3.53%63.398.26
08/23892896886889-0.22%74,200232億3703万-5.02%62.558.15
08/22891899888891-0.34%48,500232億8931万-5.01%62.698.16
08/21898912891894-1.22%60,900233億6772万-4.89%62.98.19
08/18898907892905-0.11%44,000236億5525万-3.83%63.678.29
08/17908912901906-0.22%44,300236億8139万-3.82%63.758.3
08/16883912881908+2.83%96,300237億3366万-3.71%63.898.32
08/15889891876883+0.11%86,400230億8020万-6.36%62.138.09
08/148808888708820%100,600230億5406万-6.67%62.068.08
08/10889899872882-6.17%403,900230億5406万-6.77%62.068.08
08/09950950925940-0.95%85,100245億7009万-0.84%66.148.61
08/089569639489490%65,100248億534万+0.32%66.778.69
08/07953958944949+0.64%69,600248億534万+0.32%66.778.69