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
12/29630630565605-4.12%116,20031億1438万+7.08%-3.56
12/28573665550631+11.68%186,10032億4823万+12.08%-3.71
12/27540583540565+4.63%17,20029億847万+0.71%-3.32
12/26530543524540+1.89%83,00027億7978万-3.74%-3.17
12/25571571530530-8.3%89,20027億2830万-5.69%-3.12
12/22580589560578-2.03%12,00029億7540万+2.66%-3.4
12/21587597573590+0.51%11,00030億3717万+4.8%-3.47
12/20581603569587+1.21%25,00030億2173万+4.45%-3.45
12/19627627580580-7.94%102,80029億8569万+3.2%-3.41
12/18523630521630+18.87%258,70032億4308万+12.1%-3.7
12/15542542519530-1.49%36,00027億2830万-5.19%-3.12
12/145395435355380%11,40027億6949万-4.44%-3.16
12/13542549537538-0.92%12,00027億6949万-4.78%-3.16
12/12553553537543-1.81%18,10027億9522万-4.4%-3.19
12/11560560536553-2.12%23,90028億4670万-2.98%-3.25
12/08561570560565+1.8%10,60029億847万-1.22%-3.32
12/07547555545555+1.46%9,40028億5700万-3.14%-3.26
12/06544553543547+0.37%8,90028億1582万-4.87%-3.22
12/05551553540545-1.09%11,70028億552万-5.71%-3.2
12/04561561550551-0.36%3,00028億3641万-5%-3.24
12/01559564550553-2.47%16,90028億4670万-4.98%-3.25
11/30570570551567-0.53%7,40029億1877万-2.91%-3.33
11/29571572563570+0.35%3,70029億3421万-2.56%-3.35
11/28560572560568+1.43%16,30029億2392万-3.07%-3.34
11/27568568557560-1.41%9,50028億8274万-4.6%-3.29
11/24564569558568-0.87%14,70029億2392万-3.57%-3.34
11/22568575552573-0.17%10,00029億4966万-2.88%-3.37
11/21575575563574+1.59%11,80029億5480万-2.88%-3.37
11/20558566551565+1.25%2,90029億847万-4.56%-3.32
11/17565569551558-3.13%12,20028億7244万-5.9%-3.28
11/16551578551576+1.77%4,10029億6510万-3.03%-3.39
11/15573581552566-1.22%27,80029億1362万-4.87%-3.33
11/14581581567573-1.38%8,40029億4966万-3.86%-3.37
11/13582583571581+2.29%13,80029億9084万-2.52%-3.42
11/10591592545568-7.04%79,50029億2392万-4.86%-3.34
11/09595650595611+1.83%66,00031億4527万+2%-3.59
11/08596603583600+0.33%14,30030億8865万+0.17%-3.53
11/07600600589598-0.5%4,60030億7835万0%-3.52
11/06608608601601-0.33%6,40030億9379万+0.17%-3.53
11/02599604599603+0.33%5,80031億409万+0.33%-3.54
11/01600605600601-0.17%1,70030億9379万-0.17%-3.53
10/31602602599602-0.99%3,20030億9894万-0.17%-3.54
10/30608610601608+0.83%5,20031億2983万+0.5%-3.57
10/27600604600603+1.01%2,70031億409万-0.5%-3.54
10/26597605596597-0.17%1,80030億7320万-1.81%-3.51
10/25600605598598+0.17%3,40030億7835万-1.81%-3.52
10/24594606594597-0.83%6,90030億7320万-2.29%-3.51
10/23599610599602+0.5%10,00030億9894万-1.63%-3.54
10/20596600594599+0.67%3,30030億8350万-2.44%-3.52
10/19598600590595-0.5%5,60030億6291万-3.41%-3.5
10/18590598586598+1.36%4,30030億7835万-3.24%-3.52
10/17603603589590-1.5%3,30030億3717万-4.84%-3.47
10/16603603589599+0.34%4,80030億8350万-3.54%-3.52
10/13591597588597+1.36%6,10030億7320万-4.17%-3.51
10/12592600588589-0.51%6,00030億3202万-5.61%-3.46
10/11591595591592+0.34%1,90030億4746万-5.58%-3.48
10/105855905855900%9,90030億3717万-6.5%-3.47
10/06595604590590-1.17%10,00030億3717万-7.09%-3.47
10/05610616585597-2.13%28,50030億7320万-6.57%-3.51
10/04617620610610+0.49%11,50031億4012万-5.13%-3.59
10/03600617595607+2.02%38,40031億2468万-6.04%-3.57
10/02624634591595-5.56%58,20030億6291万-8.46%-3.5
09/29631631619630+0.32%15,40032億4308万-3.52%-3.6
09/28639639627628-1.26%11,20032億3278万-4.27%-3.59
09/27639640633636+0.95%2,90032億7397万-3.34%-3.63
09/26640650630630-1.72%14,50032億4308万-4.55%-3.6
09/25646650636641+0.79%8,10032億9970万-3.03%-3.66
09/22653653633636-2.75%19,90032億7397万-4.07%-3.63
09/21634654632654+3.65%17,20033億6662万-1.65%-3.73
09/20640640631631-1.1%5,80032億4823万-5.26%-3.6
09/19645645635638+0.47%6,30032億8426万-4.49%-3.64
09/15640640630635-0.63%3,70032億6882万-5.08%-3.63
09/14631639629639-0.31%1,70032億8941万-4.63%-3.65
09/13656656636641-2.29%9,80032億9970万-4.61%-3.66
09/12650656641656+1.71%8,90033億7692万-2.53%-3.75
09/11630645630645+2.54%3,90033億2030万-4.16%-3.68
09/086256296226290%7,70032億3793万-6.81%-3.59
09/07640660623629-1.72%9,20032億3793万-6.95%-3.59
09/06650651624640-3.76%16,40032億9456万-5.88%-3.65
09/05682683630665-2.49%15,20034億2325万-2.06%-3.8
09/04689690670682-2.57%18,60035億1076万+0.44%-3.89
09/01691700686700+1.3%7,20036億342万+3.24%-4
08/31691692681691+0.73%4,90035億5709万+1.92%-3.95
08/30696696670686-1.15%8,90035億3135万+1.33%-3.92
08/296866956766940%7,10035億7253万+2.51%-3.96
08/28690694677694+1.02%8,90035億7253万+2.81%-3.96
08/25678687674687+0.59%4,20035億3650万+2.08%-3.92
08/24688690673683+0.74%9,50035億1591万+1.79%-3.9
08/23697697660678-0.88%15,60034億9017万+1.5%-3.87
08/22674686671684+1.48%18,20035億2106万+2.7%-3.91
08/216757006506740%27,10034億6958万+1.81%-3.85
08/18675675664674-1.75%8,10034億6958万+2.28%-3.85
08/17685687675686-1.29%9,60035億3135万+4.57%-3.92
08/16675695668695+1.61%10,80035億7768万+6.43%-3.97
08/15660684646684+3.17%10,20035億2106万+5.39%-3.91
08/14653664638663+0.45%7,50034億1295万+2.63%-3.79
08/10683683650660-3.37%9,60033億9751万+2.64%-3.77
08/09678695670683+1.79%14,00035億1591万+6.72%-3.9
08/08662705662671+1.67%31,80034億5414万+5.34%-3.83
08/07669670652660-2.22%2,60033億9751万+4.1%-3.77