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
12/29553558546547-0.55%111,000115億3732万+1.11%-3.45
12/28550553545550+0.92%94,400116億60万+1.66%-3.46
12/27538549538545+0.74%97,800114億9514万+0.55%-3.43
12/26526549526541+2.46%304,100114億1077万-0.37%-3.41
12/25535535523528-0.19%137,300111億3657万-2.76%-3.33
12/22521530515529+1.15%210,500111億5766万-2.76%-3.33
12/21512523512523+1.75%426,700110億3090万-3.86%-3.29
12/20514515510514+0.19%440,100108億4108万-5.69%-3.24
12/19522522511513-1.54%178,500108億1999万-6.39%-3.23
12/18520524519521-0.19%61,600109億8872万-5.1%-3.28
12/15525525518522-0.57%159,500110億981万-5.26%-3.29
12/14527530523525-0.76%160,700110億7309万-5.06%-3.31
12/13531534525529+0.19%185,300111億5745万-4.68%-3.33
12/125285375275280%136,900111億3636万-5.21%-3.33
12/11524532521528+0.38%229,800111億3636万-5.55%-3.33
12/08536539522526-2.59%528,200110億9418万-6.74%-3.31
12/07550561540540-2%193,400113億8946万-5.1%-3.4
12/06554567549551-1.25%148,000116億2147万-4.01%-3.47
12/05560567554558-0.36%101,500117億6911万-3.46%-3.51
12/04560571558560+0.18%128,400118億1129万-3.61%-3.53
12/01563567557559-1.06%92,000117億9020万-4.28%-3.52
11/30561567555565+0.18%75,200119億1675万-3.75%-3.56
11/29575578560564-1.74%120,800118億9566万-4.57%-3.55
11/28579588567574-0.52%101,500121億657万-3.37%-3.62
11/27567579566577+2.85%127,100121億6985万-3.35%-3.63
11/24567567559561-1.06%92,800118億3238万-6.5%-3.53
11/22571572562567+0.71%72,600119億5893万-5.97%-3.57
11/21561565559563+1.62%65,200118億7457万-6.94%-3.55
11/20548554545554+1.09%61,600116億8474万-8.88%-3.49
11/17550554543548+1.11%101,800115億5819万-10.46%-3.45
11/16540554539542+0.74%108,900114億3164万-12.01%-3.41
11/15550574532538-7.24%485,200113億4728万-13.23%-3.39
11/14557583553580+4.13%304,000122億3312万-7.05%-3.65
11/13559564554557-0.54%97,100117億4802万-10.88%-3.51
11/10560565544560-1.23%221,100118億1129万-10.83%-3.53
11/09562574561567-0.18%212,200119億5893万-10%-3.57
11/08583590564568-2.91%323,200119億8002万-10.13%-3.58
11/07576589567585+0.69%248,600123億3858万-7.87%-3.68
11/06633636581581-10.06%605,300122億5421万-8.79%-3.66
11/02657657643646-1.37%100,500136億2517万+1.1%-4.07
11/01659664653655-0.46%84,300138億1499万+2.5%-4.13
10/31655667645658+0.61%122,600138億7827万+3.13%-4.14
10/30648665645654+1.87%178,300137億9390万+2.67%-4.12
10/27648648637642+1.42%91,500135億4080万+1.1%-4.04
10/26639648633633-1.56%110,900133億5098万-0.16%-3.99
10/25648652636643-1.08%123,700135億6189万+1.42%-4.05
10/24658658639650-1.07%85,500137億954万+2.69%-4.09
10/23642660641657+2.98%127,500138億5718万+3.96%-4.14
10/20648654638638-1.54%95,300134億5644万+1.27%-4.02
10/19635659635648+1.25%199,700136億6735万+3.02%-4.08
10/18630643630640+1.91%65,800134億9862万+2.07%-4.03
10/17639639626628-1.41%81,100132億4552万+0.48%-3.96
10/16640643632637+0.31%71,300134億3534万+2.25%-4.01
10/13646650623635-2.16%189,900133億9316万+2.25%-4
10/126536596436490%179,000136億8844万+5.02%-4.09
10/11635656628649+2.37%255,800136億8844万+5.7%-4.09
10/10630645627634+2.42%209,100133億7207万+3.93%-3.99
10/06620620613619+0.49%68,400130億5570万+1.81%-3.9
10/05620626616616-0.48%71,800129億9242万+1.48%-3.88
10/04630634619619-1.43%79,000130億5570万+2.15%-3.9
10/03630630621628+0.48%70,300132億4552万+3.8%-3.96
10/02637642625625-1.88%145,200131億8225万+3.48%-3.94
09/29645651636637-0.16%102,300134億3534万+5.81%-4.01
09/28647654636638-0.31%139,800134億5644万+6.33%-4.02
09/27645646635640+0.79%122,900134億9862万+7.02%-4.03
09/26632643626635+0.47%133,100133億9316万+6.54%-4
09/25617639617632+3.44%156,900122億4917万+6.58%-3.66
09/22619621602611-1.29%148,200118億4215万+3.56%-3.53
09/21619639616619+0.49%224,900119億9721万+5.09%-3.58
09/20620624610616-0.96%120,200119億3906万+4.94%-3.56
09/19627629617622+0.81%152,000120億5535万+6.51%-3.6
09/15600633600617+1.48%298,400119億5844万+6.2%-3.57
09/14622626598608-1.78%167,300117億8401万+4.83%-3.52
09/13613623606619+2.15%150,000119億9721万+6.72%-3.58
09/12595608593606+2.71%169,600117億4524万+4.48%-3.51
09/11590595574590+1.2%194,500114億3514万+1.55%-3.41
09/08576590575583+0.69%124,600112億9947万0%-3.37
09/07587587566579+3.95%337,800112億2194万-0.86%-3.35
09/06536563535557+1.46%137,000107億9555万-4.79%-3.22
09/05558564541549-1.96%122,400106億4049万-6.31%-3.18
09/04568570553560-2.27%105,000108億5369万-4.92%-3.24
09/01598598572573-4.18%140,200111億565万-3.21%-3.32
08/31593602590598+1.01%73,000115億9019万+0.5%-3.46
08/30590600586592+1.2%48,400114億7390万-1%-3.42
08/29590593583585-2.17%88,800113億3823万-2.5%-3.38
08/28598605595598+0.17%81,400115億9019万-0.83%-3.46
08/25592608589597+1.88%130,100115億7081万-1.16%-3.45
08/24584594582586+1.03%74,100113億5761万-3.14%-3.39
08/23586586576580+0.17%65,800112億4132万-4.45%-3.36
08/22565582565579+1.94%75,800112億2194万-4.77%-3.35
08/21564569556568+0.71%47,900110億874万-6.89%-3.29
08/18558568554564-0.7%113,500109億3122万-7.84%-3.26
08/17577586567568-1.05%118,000110億874万-7.34%-3.29
08/16561577552574+3.42%116,500111億2503万-6.67%-3.32
08/15541561541555+2.78%137,800107億5678万-9.9%-3.21
08/14564568528540-9.7%422,000104億6606万-12.48%-3.12
08/10604620595598-2.29%112,800115億9019万-3.39%-3.46
08/09620627607612-1.45%119,400118億6153万-0.97%-3.54
08/08633646621621-0.64%125,700120億3597万+0.65%-3.59
08/07630630615625+0.32%116,100121億1350万+1.46%-3.62