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
12/292,3552,3892,2962,318-1.95%290,400261億9247万+23.56%28.124.52
12/282,4352,4532,2762,364+1.16%894,800267億1225万+28.34%28.684.61
12/272,1052,3472,0912,337+12.9%1,230,700264億716万+29.47%28.354.56
12/262,1052,1382,0602,070-2.63%342,700233億9017万+17.08%25.114.04
12/252,0742,1492,0412,126+0.09%529,700240億2294万+22.04%25.794.15
12/222,1372,1902,0572,124+0.9%589,700240億35万+23.99%25.774.14
12/212,0832,1832,0562,105+4.52%853,000237億8565万+25%25.544.11
12/202,1502,1702,0022,014-8.91%962,300227億5739万+21.69%24.433.93
12/192,2482,4362,1362,211-1.65%2,110,300238億7791万+35.81%25.594.11
12/182,1202,2932,1052,248+8.49%978,400242億7750万+40.76%26.024.18
12/152,2002,2492,0372,072-1.8%1,142,300223億7677万+32.91%23.983.86
12/141,9502,1101,9462,110+11.11%1,406,200227億8715万+38.27%24.423.93
12/131,8401,9181,7911,899+3.54%791,200205億844万+27.19%21.983.53
12/121,8151,8841,7351,834+0.94%1,322,800198億646万+24.85%21.233.41
12/111,7001,8641,6581,817+9.13%1,699,000196億2287万+25.57%21.033.38
12/081,5651,7101,5441,665+8.19%950,400179億8133万+16.84%19.273.1
12/071,5151,5531,5051,539+3.64%206,800166億2058万+9.15%17.812.86
12/061,5301,5531,4841,485-2.56%207,200160億3740万+6.07%17.192.76
12/051,5721,5791,5201,524-4.45%263,600164億5859万+9.4%17.642.84
12/041,6301,6441,5901,595+0.31%473,900172億2536万+15.25%18.462.97
12/011,5091,6381,4711,590+8.53%1,184,500171億7136万+15.97%18.42.96
11/301,4851,4881,4401,465-0.34%128,300158億2141万+7.88%16.962.73
11/291,4411,4821,4411,470+2.15%168,100158億7541万+8.81%17.012.74
11/281,4781,4891,4281,439-3.03%171,000155億4062万+7.07%16.652.68
11/271,4801,4901,4611,484+1.99%128,900160億2660万+10.99%17.182.76
11/241,4501,4801,4381,455+0.28%135,800157億1341万+9.56%16.842.71
11/221,4201,4641,4181,451+2.33%190,400156億7021万+9.84%16.792.7
11/211,4291,4321,3981,418-0.07%95,300153億1383万+7.83%16.412.64
11/201,3901,4301,3821,419+1.36%154,100153億2463万+8.32%16.422.64
11/171,4201,4241,3661,4000%199,100151億1944万+7.28%16.22.6
11/161,3521,4121,3521,400+2.94%169,800151億1944万+7.53%16.22.6
11/151,3741,4041,3401,360+0.22%237,200146億8745万+4.78%15.742.53
11/141,4111,4161,3501,357-5.76%428,500146億5505万+4.71%15.712.52
11/131,5501,5701,4311,440+12.85%1,375,300155億5142万+11.2%16.672.68
11/101,2661,2831,2481,276+0.71%64,000137億8028万-1.09%14.772.37
11/091,2871,2871,2441,267-1.55%115,600136億8309万-1.86%14.662.36
11/081,2801,2881,2771,287+0.23%59,700138億9908万-0.39%14.92.39
11/071,2811,2851,2761,284+0.47%50,500138億6668万-0.77%14.862.39
11/061,2881,2891,2761,278-0.62%40,400138億188万-1.39%14.792.38
11/021,2881,2921,2811,2860%73,800138億8828万-0.92%14.882.39
11/011,3001,3001,2821,286-0.62%51,400138億8828万-1%14.882.39
10/311,2991,2991,2801,294-0.38%47,800139億7468万-0.46%14.982.41
10/301,2991,3081,2891,299+0.54%79,200140億2868万-0.15%15.032.42
10/271,2771,2961,2771,292+1.17%70,400139億5308万-0.62%14.952.4
10/261,2771,2891,2721,2770%48,700137億9108万-1.84%14.782.38
10/251,2811,2821,2701,277-0.39%78,100137億9108万-2%14.782.38
10/241,2891,2891,2751,282+0.08%38,100138億4508万-1.61%14.842.39
10/231,2801,2861,2711,281+0.55%67,200138億3428万-1.69%14.832.38
10/201,2621,2801,2621,274+0.39%57,500137億5869万-2.23%14.742.37
10/191,2721,2821,2611,269+0.08%91,700137億469万-2.76%14.692.36
10/181,2921,2951,2661,268-2.01%143,100136億9389万-2.91%14.682.36
10/171,3001,3071,2931,294-0.77%67,200139億7468万-1.07%14.982.41
10/161,3121,3121,2931,304+0.08%91,400140億8267万-0.31%15.092.43
10/131,3221,3251,3021,303-0.69%95,600140億7187万-0.46%15.082.42
10/121,3201,3261,3081,312+0.23%158,700141億6907万+0.08%15.182.44
10/111,3101,3331,2971,309+0.93%268,300141億3667万-0.15%15.152.44
10/101,3261,3281,2921,297-2.85%196,800140億708万-1.44%15.012.41
10/061,3301,3361,2971,335+0.83%135,200144億1746万+0.83%15.452.48
10/051,2891,3311,2851,324+3.04%199,800142億9867万-0.45%15.322.46
10/041,3091,3141,2841,285-1.61%139,400138億7748万-3.82%14.872.39
10/031,3331,3381,2961,306-2.03%207,900141億427万-2.68%15.112.43
10/021,3511,3691,3311,333+0.53%110,800143億9586万-1.11%15.432.48
09/291,3481,3511,3191,326-1.63%70,300143億2026万-2.14%15.352.47
09/281,3101,3561,3091,348+2.9%198,100145億5786万-0.96%15.62.51
09/271,3021,3151,2931,310+0.54%59,800141億4747万-3.82%15.162.44
09/261,3021,3351,3021,303-0.84%101,400140億7187万-4.33%15.082.42
09/251,3271,3531,2971,314+2.9%167,800141億9067万-3.52%15.212.44
09/221,3211,3211,2721,277-3.91%137,900137億9108万-6.52%14.782.38
09/211,3331,3451,3211,329+0.99%63,200143億5001万-2.85%15.382.47
09/201,3051,3331,2921,316+2.33%133,600142億964万-3.8%15.232.45
09/191,3051,3051,2701,286+0.78%116,800138億8571万-5.86%14.882.39
09/151,2621,2811,2321,276-0.31%148,400137億7773万-6.52%14.762.37
09/141,3061,3101,2711,280-2.51%143,600138億2092万-6.57%14.812.38
09/131,3151,3251,2951,313+0.31%63,200141億7724万-4.51%15.192.44
09/121,3201,3221,2811,309+0.54%138,800141億3405万-5.14%15.152.44
09/111,3031,3351,2931,302-0.08%80,900140億5847万-5.99%15.072.42
09/081,3121,3251,2971,303-1.29%78,000140億6927万-6.19%15.082.42
09/071,3661,3751,3151,320-3.08%53,700142億5283万-5.24%15.272.46
09/061,2751,3871,2601,362+2.95%176,400147億633万-2.58%15.762.53
09/051,4151,4231,3221,323-7.74%184,900142億8522万-5.5%15.312.46
09/041,4681,4681,4141,434-2.78%132,100154億8375万+1.99%16.592.67
09/011,4911,5061,4721,475-1.6%91,900159億2646万+4.83%17.072.74
08/311,4921,5251,4841,499+1.7%232,900161億8560万+6.46%17.352.79
08/301,4361,4801,4291,474+2.57%153,000159億1566万+4.69%17.062.74
08/291,4511,4511,4201,437-1.78%116,100155億1615万+1.99%16.632.67
08/281,4851,4941,4551,463-1.48%90,600157億9688万+3.61%16.932.72
08/251,4951,4981,4481,485+0.54%240,400160億3443万+5.1%17.182.76
08/241,3901,4821,3891,477+7.42%451,400159億4805万+4.46%17.092.75
08/231,3311,3901,3231,375+5.2%316,800148億4670万-2.83%15.912.56
08/221,3361,3421,3051,307-1.36%127,000141億1246万-8.02%15.122.43
08/211,3931,4051,3241,325-5.89%278,800143億682万-7.41%15.332.46
08/181,3021,5631,2761,408+7.07%1,793,500152億302万-2.29%16.292.62
08/171,3261,3311,2931,315-1.28%125,000141億9884万-9.37%15.222.45
08/161,2691,3471,2651,332+5.71%148,500143億8240万-8.77%15.412.48
08/151,2651,2801,2251,260-0.79%168,100136億497万-14.17%14.582.34
08/141,2611,2971,2611,270-9.29%285,100137億1295万-14.13%14.72.36
08/101,4001,4171,3951,400-0.28%86,200151億1664万-6.04%16.22.6
08/091,4481,4481,4001,404-2.36%102,600151億5983万-6.15%16.252.61
08/081,4331,4591,4331,438+0.7%67,900155億2694万-4.2%16.642.68
08/071,4161,4411,4081,428+0.99%77,000154億1897万-5.24%16.522.66