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
12/29206221200205+2.5%5,017,30037億9265万+15.82%-7.5
12/28205205198200-1.48%849,10037億14万+13.64%-7.31
12/272022131932030%3,044,80037億5564万+16.67%-7.42
12/26208217195203-5.14%3,246,20037億5564万+17.34%-7.42
12/25201227200214+6.47%7,675,10039億5915万+25.15%-7.82
12/22220244198201+3.61%15,163,60037億1864万+19.64%-7.35
12/21185198181194+6.01%3,185,40035億8914万+16.87%-7.09
12/20182191175183-5.18%2,488,50033億8563万+10.91%-6.69
12/19162193160193+22.15%5,287,70035億7064万+18.4%-7.06
12/18159163155158+3.27%450,90029億2311万-1.86%-5.78
12/15158158152153-2.55%167,60028億3061万-4.97%-5.59
12/14161161155157-0.63%95,10029億461万-2.48%-5.74
12/131631631571580%300,10029億2311万-1.86%-5.78
12/12152160152158+3.95%290,80029億2311万-1.25%-5.78
12/11151155150152+1.33%334,80028億1211万-4.4%-5.56
12/081501511471500%347,20027億7510万-5.66%-5.48
12/07157176146150-1.32%1,921,50027億7510万-5.06%-5.48
12/06162171148152-3.18%1,243,30028億1211万-3.18%-5.56
12/05166166157157-6.55%511,20029億461万0%-5.74
12/04175176168168-2.89%175,30031億812万+7.69%-6.14
12/01171178171173+2.37%578,90032億62万+12.34%-6.33
11/30190191168169-10.58%793,00031億2662万+11.18%-6.18
11/29194198186189-2.07%381,60034億9663万+25.17%-6.91
11/28191193183193+2.66%460,60035億7064万+29.53%-7.06
11/27179202179188+5.62%1,750,70034億7813万+28.77%-6.87
11/24166178165178+7.23%1,224,30032億9313万+24.48%-6.51
11/22164167160166+1.84%475,80030億7112万+17.73%-6.07
11/21154163152163+7.24%944,80030億1561万+16.43%-5.96
11/20151153151152+0.66%112,70028億1211万+10.14%-5.56
11/17150153150151-1.31%304,10027億9361万+10.22%-5.52
11/16149153149153+2.68%131,00028億3061万+11.68%-5.59
11/15148154148149-1.97%482,60027億5660万+9.56%-5.45
11/14143153143152+6.29%342,10028億1211万+11.76%-5.56
11/13141146141143-5.3%374,20026億4560万+5.15%-5.23
11/10147152147151+1.34%279,10027億9361万+11.03%-5.52
11/09150151148149-0.67%374,60027億5660万+10.37%-5.45
11/08145154145150+3.45%1,070,20027億7510万+11.11%-5.48
11/07141146141145+2.11%400,50026億8260万+8.21%-5.3
11/06137142137142+3.65%263,20026億2710万+6.77%-5.19
11/02132137132137+3.01%157,40025億3460万+3.01%-5.01
11/011321341301330%157,30024億6059万0%-4.86
10/31134135130133-0.75%197,60024億6059万+0.76%-4.86
10/30132136131134+2.29%125,90024億7909万+1.52%-4.9
10/27129132129131+1.55%132,20024億2359万-0.76%-4.79
10/26132133129129-1.53%163,40023億8659万-2.27%-4.72
10/25133134131131-1.5%301,50024億2359万0%-4.79
10/24126134126133+4.72%479,50024億6059万+1.53%-4.86
10/23126129126127+1.6%276,50023億4959万-2.31%-4.64
10/20127129125125-2.34%168,10023億1259万-3.85%-4.57
10/19126129126128+1.59%159,40023億6809万-1.54%-4.68
10/18127130126126-2.33%268,90023億3109万-2.33%-4.61
10/171291291261290%320,80023億8659万0%-4.72
10/16123132123129+4.88%656,50023億8659万+0.78%-4.72
10/13130130119123-10.22%1,819,90022億7559万-3.15%-4.5
10/12141149135137-4.2%1,069,30025億3460万+7.87%-5.01
10/11144147143143-1.38%184,40026億4560万+13.49%-5.23
10/101461481411450%280,50026億8260万+16%-5.3
10/06136145136145+5.07%556,70026億8260万+16%-5.3
10/05134139134138+2.22%161,50025億5310万+11.29%-5.05
10/041361371341350%144,60024億9759万+8.87%-4.94
10/03134135130135+1.5%122,70024億9759万+9.76%-4.94
10/02130133130133+1.53%66,90024億6059万+8.13%-4.86
09/29130132130131-0.76%114,50024億2359万+6.5%-4.79
09/28130137129132+1.54%652,20024億4209万+7.32%-4.83
09/27124131123130+4%298,30024億509万+5.69%-4.75
09/26125128123125-1.57%132,70023億1259万+1.63%-4.57
09/25123127123127+3.25%108,00023億4959万+3.25%-4.64
09/22127130123123-5.38%241,00022億7559万0%-4.5
09/21128148126130+5.69%1,591,60024億509万+4.84%-4.75
09/20122126118123+0.82%219,00022億7559万-0.81%-4.5
09/19121122116122+1.67%167,80022億5708万-1.61%-4.46
09/15116121116120+0.84%87,00022億2008万-3.23%-4.39
09/14117124116119+2.59%241,10022億158万-4.03%-4.35
09/13118120116116-1.69%108,90021億4608万-7.2%-4.24
09/12110118110118+6.31%237,90021億8308万-5.6%-4.31
09/11109112108111+3.74%140,50020億5358万-11.9%-4.06
09/08109113107107-2.73%386,50019億7957万-15.75%-3.91
09/07113113109110-2.65%237,20020億3508万-14.06%-4.02
09/06110115107113+2.73%339,20020億9058万-12.4%-4.13
09/05139139109110-16.67%1,930,60020億3508万-15.38%-4.02
09/04134135129132-1.49%236,40024億4209万0%-4.83
09/01127134125134+5.51%172,00024億7909万+1.52%-4.9
08/311281281251270%83,70023億4959万-4.51%-4.64
08/30130130126127-1.55%96,40023億4959万-5.22%-4.64
08/29130130126129-0.77%81,60023億8659万-4.44%-4.72
08/28129130127130+1.56%66,70024億509万-3.7%-4.75
08/25127130127128-2.29%108,90023億6809万-5.88%-4.68
08/24129131127131+0.77%40,00024億2359万-4.38%-4.79
08/23131132129130-0.76%123,50024億509万-5.8%-4.75
08/22131132131131-0.76%28,30024億2359万-5.76%-4.79
08/21134135132132+0.76%48,60024億4209万-5.71%-4.83
08/18132133130131-2.24%80,60024億2359万-6.43%-4.79
08/17131134129134+2.29%82,90024億7909万-4.96%-4.9
08/16125132125131+3.97%68,50024億2359万-7.75%-4.79
08/15125128121126+1.61%94,90023億3109万-11.89%-4.61
08/14121128120124+0.81%166,20022億9409万-13.29%-4.53
08/10131131123123-8.21%198,10022億7559万-14.58%-4.5
08/09131136124134+1.52%479,80024億7909万-7.59%-4.9
08/08133136131132-1.49%95,20024億4209万-9.59%-4.83
08/07136136132134-0.74%98,20024億7909万-8.84%-4.9