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
12/29803825790815+1.62%1,077,400107億3094万+15.6%74.484.1
12/28809818778802-0.62%1,550,300105億5977万+14.41%73.294.04
12/27740819740807+9.35%2,305,600106億2560万+15.78%73.754.06
12/26724755722738+2.22%845,30097億1709万+6.96%67.443.71
12/25730743711722-0.96%626,20095億642万+5.25%65.983.63
12/22707732704729+2.24%639,00095億9859万+6.73%66.623.67
12/21694716687713+3.78%461,00092億5709万+5.01%64.233.54
12/20710722678687-3.65%543,00089億1952万+1.93%61.893.41
12/19708722692713+1.71%597,30092億5709万+6.26%64.233.54
12/18677708672701+5.1%640,90091億129万+5.26%63.153.48
12/15681682645667-2.49%598,40086億5986万+0.6%60.093.31
12/14672690671684+1.48%339,50088億8057万+3.64%61.623.39
12/13666679659674+2.12%336,20087億5074万+2.59%60.723.34
12/12660674650660+0.15%315,10085億6897万+0.92%59.463.27
12/116586666406590%505,10085億5599万+0.92%59.373.27
12/08654668637659+2.01%578,50085億5599万+1.23%59.373.27
12/07641651630646+2.38%523,40083億8721万-0.62%58.23.21
12/06646647607631-0.79%1,044,70081億9246万-2.92%56.843.13
12/05703708629636-10.92%1,472,90082億5737万-2.15%57.293.16
12/04696741691714+3.33%704,40092億7007万+9.85%64.323.54
12/01684700671691+1.32%433,40089億7146万+6.97%62.253.43
11/30694698666682-2.43%616,70088億5461万+5.9%61.443.38
11/29731765689699-4.77%1,295,70090億7532万+8.71%62.973.47
11/28747753720734-2.78%673,70095億2974万+14.69%66.123.64
11/27710759709755+6.19%1,398,90098億239万+18.9%68.013.75
11/24704744704711+0.57%1,191,90092億3112万+13.22%64.053.53
11/22651717649707+9.44%2,238,50091億7919万+13.48%63.693.51
11/21645649631646+1.73%301,70083億8721万+4.53%58.23.21
11/20631649624635-0.47%343,20082億4439万+3.25%57.23.15
11/17621638614638+1.75%288,40082億8334万+4.08%57.473.17
11/16598627598627+4.15%372,10081億4052万+2.62%56.483.11
11/15591617586602+0.5%401,50078億1594万-1.15%54.232.99
11/14615639594599-0.99%560,20077億7699万-1.48%53.962.97
11/13600615598605-0.33%170,80078億5489万-0.33%54.53
11/10599607584607+1.51%238,40078億8086万0%54.683.01
11/09614617584598-1.81%425,40077億6401万-1.32%53.872.97
11/08598613593609+1.33%259,30079億682万+0.5%54.863.02
11/07616627597601-3.53%410,90078億296万-0.83%54.142.98
11/06625632617623-0.48%162,40080億8859万+2.81%56.123.09
11/02630634621626-1.26%129,70081億2754万+3.47%56.393.11
11/01639639619634+0.16%299,00082億3141万+5.32%57.113.15
10/31629639615633+0.64%276,30082億1842万+5.68%57.023.14
10/30639660629629-1.26%493,30081億6649万+5.36%56.663.12
10/27624639612637+3.07%282,20082億7036万+7.06%57.383.16
10/26636650612618-2.98%489,40080億2367万+4.22%55.673.07
10/25650672621637-3.48%928,60082億7036万+7.6%57.383.16
10/24616660608660+6.97%920,80085億6897万+11.86%59.463.27
10/23633638605617-0.48%495,50080億1069万+5.29%55.583.06
10/20582630582620+5.62%938,40080億4964万+6.35%55.853.08
10/19582590573587+0.69%155,40076億2119万+0.86%52.882.91
10/18585587580583-0.34%67,60075億6926万+0.34%52.522.89
10/17573589573585+2.45%130,40075億9523万+0.69%52.72.9
10/16573579568571-0.35%108,40074億1346万-1.38%51.442.83
10/13581583571573-2.22%244,50074億3943万-1.04%51.622.84
10/12583595583586+0.51%143,20076億821万+1.21%52.792.91
10/11583591579583+0.69%167,90075億6926万+0.87%52.522.89
10/10583593579579-0.17%149,40075億1733万+0.17%52.162.87
10/06589592579580-1.36%101,20075億3031万+0.17%52.252.88
10/055895965735880%213,30076億3418万+1.2%52.972.92
10/04609612587588-3.61%303,10076億3418万+0.86%52.972.92
10/03612616603610-0.65%211,10079億1981万+4.45%54.953.03
10/02595615591614+4.78%305,00079億7174万+4.96%55.313.05
09/29607608581586-1.01%276,00076億821万0%52.792.91
09/28588600579592+4.59%521,20076億8611万+0.85%53.332.94
09/27565573558566+1.8%186,80073億4854万-3.74%50.992.81
09/26574574550556-4.3%426,80072億1871万-5.6%50.092.76
09/25579599578581+0.87%264,70075億4329万-1.53%52.342.88
09/22597597566576-2.87%262,30074億7838万-2.37%51.892.86
09/215996085935930%206,90076億9257万+0.34%53.372.94
09/20576596572593+2.95%215,60076億9257万+0.34%53.372.94
09/19579584569576+1.77%205,20074億7204万-2.21%51.842.86
09/15551566544566+1.98%188,50073億4232万-3.9%50.942.81
09/14568571548555-2.8%206,20071億9962万-5.61%49.952.75
09/13584584566571-1.04%164,60074億718万-2.89%51.392.83
09/12581588572577+0.7%172,70074億8501万-2.04%51.932.86
09/11571578564573+3.43%164,40074億3312万-2.55%51.572.84
09/08556571549554-0.36%228,30071億8665万-5.78%49.862.75
09/07579583552556-1.59%337,00072億1259万-5.6%50.042.76
09/06552574547565+0.53%379,30073億2934万-4.24%50.852.8
09/05590597551562-4.75%385,10072億9043万-4.75%50.582.79
09/04606606580590-2.16%243,70076億5365万-0.34%53.12.92
09/01628631598603-3.67%314,50078億2229万+1.69%54.272.99
08/31635643621626-2.03%212,90081億2065万+5.39%56.353.1
08/30631646616639+2.08%318,90082億8929万+7.39%57.523.17
08/29630633611626-1.88%360,10081億2065万+5.21%56.353.1
08/28624642621638+2.24%388,50082億7632万+7.23%57.433.16
08/25620627611624+1.13%245,20080億9471万+4.87%56.173.09
08/24607617600617+0.49%233,50080億390万+3.87%55.533.06
08/23595619590614+3.72%315,40079億6499万+3.54%55.263.04
08/22586607586592+1.2%254,40076億7960万-0.17%53.282.93
08/21580605580585+1.21%260,10075億8645万-1.35%52.642.9
08/18592592575578-3.99%199,10074億9567万-3.02%52.012.86
08/17585603583602+2.38%176,40078億691万+0.67%54.172.98
08/16557596552588+5.95%359,20076億2536万-2%52.912.91
08/15578578552555-1.25%260,70071億9740万-7.65%49.942.75
08/14542562537562+1.44%248,90072億8818万-6.8%50.572.79
08/10554571541554-1.25%275,90071億8443万-8.43%49.852.75
08/09592592551561-3.61%334,70072億7521万-7.58%50.482.78
08/08566584566582+2.83%155,10075億4755万-4.12%52.372.88
08/07568576564566-0.35%186,80073億4005万-7.06%50.932.81