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
12/29568572558560-1.41%172,200109億3745万+6.67%-3.15
12/28563595561568+1.79%366,500110億9370万+8.6%-3.2
12/27555562550558-0.18%117,700108億9838万+7.31%-3.14
12/26537559537559+2.95%267,900109億1792万+7.92%-3.14
12/25536550532543+3.04%181,400106億542万+5.03%-3.05
12/22536541527527-1.13%99,000102億9292万+2.13%-2.96
12/21525541525533+1.52%94,900104億1011万+3.5%-3
12/20530537520525-1.69%158,200102億5386万+1.55%-2.95
12/19520548520534+2.69%277,100104億2964万+2.3%-3
12/18516524514520+1.36%130,300101億5620万-1.52%-2.93
12/15518525513513-1.35%146,500100億1948万-3.75%-2.89
12/14517534517520+1.17%162,900101億5620万-3.53%-2.93
12/13512517510514+0.59%156,900100億3901万-5.86%-2.89
12/12510524510511-0.2%226,90099億8042万-7.43%-2.87
12/11511520509512+0.2%166,90099億9995万-8.41%-2.88
12/08513517508511-0.39%105,20099億8042万-9.72%-2.87
12/07504515504513+1.58%175,300100億1948万-10.16%-2.89
12/06505510502505-0.2%146,90098億6323万-12.48%-2.84
12/05507511501506-0.2%204,10098億8276万-13.21%-2.85
12/04525529507507-4.52%306,30099億230万-13.92%-2.85
12/01512539508531+3.51%374,400103億7104万-10.61%-2.99
11/30514514507513+0.39%137,300100億1948万-14.07%-2.89
11/29514514505511+0.39%176,10099億8042万-15.26%-2.87
11/28513517505509-0.2%138,00099億4136万-16.42%-2.86
11/27512515507510-0.78%160,90099億6089万-16.8%-2.87
11/24507526507514+0.78%185,400100億3901万-16.83%-2.89
11/22517517506510-0.2%160,00099億6089万-18.01%-2.87
11/21519522505511-1.54%264,80099億8042万-18.24%-2.87
11/205205365155190%246,500101億3667万-17.49%-2.92
11/17524526510519+2.57%428,500101億3667万-18.01%-2.92
11/16499507475506-11.07%2,003,40098億8276万-20.57%-2.85
11/15569569569569-14.95%23,900111億1323万-11.23%-3.2
11/146666726636690%162,300130億6634万+4.21%-3.76
11/13660677659669+0.6%152,700130億6634万+4.53%-3.76
11/10645665643665+1.53%104,600129億8822万+4.23%-3.74
11/09689689633655-4.93%407,200127億9291万+2.99%-3.68
11/08669690665689+2.38%132,700134億5697万+8.5%-3.88
11/07665677660673+0.15%117,000131億4447万+6.32%-3.79
11/06687688659672-1.47%244,000131億2494万+6.5%-3.78
11/02662686653682+3.33%320,100133億2025万+8.6%-3.84
11/01657663650660+1.07%147,900128億9056万+5.6%-3.71
10/31650658643653-0.15%104,200127億5385万+4.82%-3.67
10/30645667645654+1.55%211,100127億7338万+5.14%-3.68
10/27638645632644+1.26%96,000125億7806万+4.04%-3.62
10/26622643622636+1.76%141,300124億2182万+3.08%-3.58
10/25646646622625-2.8%276,700122億697万+1.63%-3.52
10/24656659636643-2.43%234,500125億5853万+4.72%-3.62
10/23635662631659+5.1%408,900128億7103万+7.68%-3.71
10/20620629614627+1.13%148,600122億4603万+3.13%-3.53
10/19612633612620+1.31%231,900121億932万+2.14%-3.49
10/18604612602612+1.66%110,100119億5307万+1.16%-3.44
10/17603614602602-0.5%160,900117億5776万-0.17%-3.39
10/16611614601605-1.31%217,400118億1635万+0.67%-3.4
10/13615619608613-1.13%144,100119億7260万+2.34%-3.45
10/12606628603620+3.68%299,000121億932万+3.85%-3.49
10/11609609598598-1.81%157,900116億7963万+0.5%-3.36
10/10615616598609-0.49%253,600118億9447万+2.53%-3.43
10/06612622604612+0.33%162,700119億5307万+3.03%-3.44
10/05632638607610-2.71%317,800119億1401万+2.69%-3.43
10/04630644625627-0.95%141,300122億4603万+5.73%-3.53
10/03634638619633+1.12%174,000123億6322万+6.93%-3.56
10/02624648624626+0.81%293,900122億2650万+6.1%-3.52
09/29608634605621+1.47%321,300121億2885万+5.43%-3.49
09/28613618602612+0.49%281,900119億5307万+4.08%-3.44
09/27598613594609+2.18%284,700118億9447万+3.57%-3.43
09/26630638592596-6.73%652,300116億4057万+1.53%-3.35
09/25590639590639+9.79%603,300124億8041万+9.04%-3.59
09/22602602576582-2.51%251,400113億6713万-0.51%-3.27
09/21596602593597+1.88%123,100116億6010万+1.88%-3.36
09/20604607583586-2.98%316,500114億4526万0%-3.3
09/19598624597604+3.78%601,900117億9682万+2.72%-3.4
09/15559590559582+4.3%317,300113億6713万-2.02%-3.27
09/14606606558558-6.84%658,700108億9838万-6.84%-3.14
09/13585603579599+3.99%277,700116億9916万-1.32%-3.37
09/12567583562576+2.31%131,300112億4995万-6.04%-3.24
09/11549568549563+2.18%142,400109億9604万-9.34%-3.17
09/08558568545551-1.78%125,700107億6167万-12.4%-3.1
09/07563576551561+0.36%183,000109億5698万-11.93%-3.16
09/06551570545559-0.53%210,800109億1792万-13.33%-3.14
09/05585594560562-3.93%377,300109億7651万-13.94%-3.16
09/04590590573585-2.34%312,400114億2573万-11.63%-3.29
09/01596604593599-0.33%159,900116億9916万-10.73%-3.37
08/31596601592601+1.18%124,400117億3822万-11.62%-3.38
08/30598602585594+0.17%184,600116億151万-13.79%-3.34
08/29598604589593-1.98%173,400115億8198万-15.29%-3.34
08/28589625585605+2.37%273,700118億1635万-14.91%-3.4
08/25600604589591-1.83%185,500115億4291万-18.03%-3.32
08/24589607587602+0.5%230,100117億5776万-17.65%-3.39
08/23610611589599+1.01%294,600116億9916万-19.16%-3.37
08/22578598576593+2.24%243,200115億8198万-20.83%-3.34
08/21585590578580-1.86%263,000113億2807万-23.48%-3.26
08/18600607588591-2.8%355,900115億4291万-22.95%-3.32
08/17611611584608-0.16%491,200118億7494万-21.65%-3.42
08/16634655593609-3.94%817,500118億9447万-22.42%-3.43
08/15595670595634-14.9%1,999,900123億8275万-20.05%-3.57
08/14676747673745+2.62%336,300145億5071万-6.76%-4.19
08/10740745705726-1.89%158,600141億7962万-9.25%-4.08
08/09764764733740-2.89%150,400144億5306万-7.73%-4.16
08/08769777760762-0.26%71,400148億8274万-5.22%-4.29
08/07784785752764-0.78%88,100149億2180万-5.09%-4.3