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
12/291,3771,3971,2941,298-5.74%447,200101億2647万-13.12%-14.43
12/281,3841,4081,3461,377-0.43%309,600107億4280万-8.75%-15.31
12/271,2051,3991,2021,383+2.07%765,300107億8961万-8.77%-15.37
12/261,3461,3931,3441,3550%457,000105億7116万-10.97%-15.06
12/251,4111,4251,3461,355-5.18%398,900105億7116万-11.32%-15.06
12/221,4161,4371,3961,429+0.28%329,700111億4848万-6.84%-15.88
12/211,4001,4281,3871,425+0.42%278,300111億1728万-7.29%-15.84
12/201,4721,4721,4111,419-2%219,500110億7047万-7.8%-15.77
12/191,4761,4761,4161,448-1.9%418,300112億9671万-6.34%-16.09
12/181,5081,5181,4601,476-1.8%288,700115億1516万-4.96%-16.41
12/151,5001,5421,4951,503+0.07%195,700117億2580万-3.65%-16.71
12/141,5251,5361,5011,502-1.38%225,900117億1800万-4.09%-16.69
12/131,5521,5941,4991,523-1.87%366,700118億8183万-3.24%-16.93
12/121,5751,6461,5471,552-2.21%467,900121億808万-1.83%-17.25
12/111,5631,6321,5571,587+2.39%418,100123億8113万0%-17.64
12/081,5511,5721,5331,550-0.32%202,800120億9248万-3.06%-17.23
12/071,5401,5881,5401,555+1.97%259,200121億3148万-4.01%-17.28
12/061,5401,6191,5131,525-1.36%410,100118億9744万-7.46%-16.95
12/051,5801,5861,5351,546-2.4%238,600120億6127万-8.03%-17.18
12/041,5801,6081,5481,584+0.89%349,400123億5773万-7.42%-17.61
12/011,5711,6111,5551,570-0.88%318,400122億4851万-9.87%-17.45
11/301,5851,6041,5301,584+0.13%378,600123億5773万-10.96%-17.61
11/291,5951,6081,5571,582+1.61%387,900123億4213万-13.17%-17.58
11/281,6431,6601,5501,557-6.26%769,700121億4709万-16.65%-17.31
11/271,6591,8071,6481,661-0.84%1,463,600129億5845万-12.85%-18.46
11/241,5471,6861,5281,675+7.23%1,057,900130億6768万-12.94%-18.62
11/221,5101,6181,5101,562+1.69%762,700121億8609万-19.77%-17.36
11/211,5001,5551,4741,536+2.4%605,700119億8325万-22.62%-17.07
11/201,4871,5721,4601,500+0.4%579,900117億240万-25.89%-16.67
11/171,5001,5541,4811,494-0.86%485,800116億5559万-27.51%-16.61
11/161,5201,5401,4751,507+1.34%467,500117億5701万-28.37%-16.75
11/151,5721,5841,4201,487-5.77%975,800116億97万-30.35%-16.53
11/141,6211,6261,5631,578-2.71%1,051,700123億1092万-27.11%-17.54
11/131,7101,7281,6161,622-1.82%932,100126億5419万-25.87%-18.03
11/101,6311,6681,6031,652-0.36%892,800128億8824万-25.25%-18.36
11/091,6701,7501,6261,658-2.01%1,225,200129億3505万-25.72%-18.43
11/081,7001,7261,6381,692-1.05%1,075,900132億30万-25%-18.81
11/071,7311,7771,7021,710+0.41%1,432,300133億4073万-24.93%-19.01
11/061,8151,8451,7031,703-10.08%2,548,300132億8612万-25.89%-18.93
11/022,0752,1081,8931,894-8.19%2,673,800147億7623万-18.29%-21.05
11/012,1152,1522,0402,063-8.92%2,897,300160億9470万-11.46%-22.93
10/312,3802,3852,2262,265-3.12%1,650,800176億7062万-2.91%-25.18
10/302,3422,3882,3032,338+1.12%1,107,700182億4014万+0.13%-25.99
10/272,3212,3872,3072,312-1.2%1,692,100180億3729万-1.03%-25.7
10/262,3562,4552,2932,340-6.62%3,433,200182億5574万-0.3%-26.01
10/252,6942,7772,4722,506-5.22%6,389,900195億5080万+6.19%-27.85
10/242,7833,0102,6262,644-3.29%19,564,600206億2743万+12.03%-29.39
10/232,4062,9382,3742,734+9.1%34,327,400213億2957万+16.69%-30.39
10/202,1902,6062,1502,506+18.77%22,243,900195億5080万+8.11%-27.85
10/192,3002,3452,0672,110-6.64%5,352,800164億6137万-8.46%-23.45
10/182,5472,5842,1102,260-10.03%4,415,500176億3161万-1.99%-25.12
10/172,5002,5592,4392,512+0.08%1,079,500195億9761万+9.31%-27.92
10/162,3832,5102,3462,510+3.16%1,087,900195億8201万+10.14%-27.9
10/132,5332,6002,3792,433-5.18%3,577,100189億8129万+7.75%-27.04
10/122,3202,6002,3132,566+12.45%4,012,800200億1890万+14.4%-28.52
10/112,2112,2922,1612,282+2.15%569,000178億325万+2.7%-25.36
10/102,1782,2472,1662,234+3.33%517,300174億2877万+0.68%-24.83
10/062,1482,1812,1062,162+0.37%341,600168億6705万-2.66%-24.03
10/052,1832,2092,1322,154-2.22%436,200168億464万-3.45%-23.94
10/042,2752,3052,1942,203-2.35%461,500171億8692万-1.74%-24.49
10/032,2502,2752,2032,256-0.4%403,900176億40万+0.18%-25.08
10/022,2302,3282,2092,265+3.05%970,400176億7062万+0.31%-25.18
09/292,2002,2402,1482,198-0.18%541,300171億4791万-2.66%-24.43
09/282,1732,2252,1522,202+0.87%659,600171億7912万-2.61%-24.47
09/272,1732,2282,1482,183+1.77%493,700170億3089万-3.49%-24.26
09/262,3512,3552,1312,145-7.58%1,132,800167億3443万-5.26%-23.84
09/252,3052,4112,2762,321-1.32%707,300181億751万+2.2%-25.8
09/222,5502,5572,3392,352-9.54%1,623,900183億4936万+3.57%-26.14
09/212,6212,6862,5222,600-2.44%2,124,500202億8416万+14.54%-28.9
09/202,4502,6652,3852,665+6.6%3,250,800207億9126万+17.97%-29.62
09/192,3312,5962,2892,500+12.06%2,843,200195億400万+11.91%-27.79
09/152,1002,2352,1002,231+6.24%486,900174億536万+0.77%-24.8
09/142,1902,2452,0902,100-3.54%480,100163億8336万-4.68%-23.34
09/132,1402,1852,1172,177+1.68%446,500169億8408万-0.91%-24.2
09/122,0662,1682,0542,141+4.08%517,200167億322万-2.33%-23.8
09/112,0502,1072,0222,057+1.28%361,500160億4789万-6.16%-22.86
09/081,9812,0411,9732,031+1.96%394,300158億4504万-7.47%-22.57
09/072,0732,1371,9711,992-3.39%661,100155億4078万-9.41%-22.14
09/061,9832,1271,9462,062+0.83%678,500160億8689万-6.61%-22.92
09/052,1992,2282,0022,045-6.75%786,800159億5427万-7.47%-22.73
09/042,2432,2792,1662,193-4.36%463,300171億890万-1.08%-24.37
09/012,4192,4192,2662,293-4.54%511,300178億8906万+3.01%-25.49
08/312,4272,4582,3902,402-1.44%377,300187億3944万+7.71%-26.7
08/302,4772,5202,3802,437-0.12%994,900190億1249万+8.89%-27.09
08/292,3732,4652,3532,440+1.2%1,009,600190億3590万+8.16%-27.12
08/282,3192,4342,3052,411+5.7%1,008,100188億965万+5.42%-26.8
08/252,2842,4172,2432,281+1.15%1,346,000177億9544万-1.85%-25.35
08/242,2412,3082,2162,255+0.71%459,500175億9260万-4.33%-25.06
08/232,2602,3232,2272,239+0.45%498,800174億6778万-6.94%-24.89
08/222,3202,3702,2102,229-4.46%654,100173億8976万-8.5%-24.77
08/212,3662,4442,3112,333+0.73%1,155,500181億9926万-5.12%-25.93
08/182,2122,3672,2002,316+0.17%1,217,400180億6665万-6.69%-25.74
08/172,3202,5152,3102,312-0.39%2,789,400180億3544万-7.67%-25.69
08/162,0282,5222,0282,321+12.67%4,265,200181億565万-8.12%-25.79
08/152,0102,0831,9652,060+3.1%842,800160億6964万-19.06%-22.89
08/141,9042,0851,8721,998+2.04%640,000155億8599万-22.38%-22.21
08/101,9642,0081,9061,958+0.36%641,800152億7396万-24.72%-21.76
08/092,0202,0361,8761,951-4.36%1,233,200152億1936万-25.99%-21.68
08/082,1192,1642,0402,040-4.36%922,300159億1363万-23.97%-22.67
08/072,1402,2222,0702,133-0.84%1,057,600166億3910万-22.04%-23.71