株価チャート

2017/08/15～2018/01/11

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
2018
01/111,9421,9681,9141,959-0.56%22,20099億352万+6.7%65.861.86
01/101,9311,9701,9071,970+1.55%33,40099億5913万+7.18%66.231.87
01/091,8691,9481,8571,940+5.15%60,10098億747万+5.66%65.221.85
01/051,8451,8701,8301,845+0.44%14,90093億2721万+0.49%62.021.76
01/041,8481,8481,8181,837+1.16%12,20092億8676万-0.38%61.751.75
2017
12/291,8131,8301,8031,816+0.28%12,00091億8060万-2.05%61.051.73
12/281,8241,8561,8081,811+0.56%36,30091億5532万-2.84%60.881.72
12/271,7101,8171,7101,801+5.32%44,70091億477万-3.84%60.541.71
12/261,6961,7151,6961,710+0.47%21,80086億4473万-9.19%57.491.63
12/251,7261,7361,7011,702-1.9%30,30086億429万-10.33%57.221.62
12/221,7751,7751,7301,735-2.03%53,00087億7111万-9.3%58.331.65
12/211,7721,7901,7671,7710%25,30089億5311万-7.95%59.541.69
12/201,7971,9231,7651,771-0.62%233,60089億5311万-8.38%59.541.69
12/191,7531,7921,7421,782+1.65%23,40090億872万-8.47%59.911.7
12/181,7711,7741,7511,753-1.02%23,60088億6211万-10.7%58.931.67
12/151,7621,7821,7621,771+0.06%10,70089億5311万-10.56%59.541.69
12/141,7951,8231,7611,770-0.51%26,70089億4805万-11.23%59.51.68
12/131,8291,8301,7561,779-2.73%71,40089億9355万-11.4%59.81.69
12/121,8521,8661,8281,829-1.3%26,30092億4632万-9.55%61.491.74
12/111,8511,8801,8511,853-1.44%31,90093億6765万-8.94%62.291.76
12/081,8901,9141,8621,880-0.9%45,90095億415万-8.2%63.21.79
12/071,9351,9351,8701,897-0.52%66,90095億9009万-7.96%63.771.81
12/061,9531,9981,8991,907-3.64%55,90096億4064万-8.01%64.111.81
12/052,0032,0091,9431,979-2.85%27,300100億463万-5.27%66.531.88
12/042,0212,1182,0002,037+2.05%35,000102億9784万-2.86%68.481.94
12/011,9452,0311,9301,996+4.12%92,700100億9057万-5.18%67.11.9
11/301,9521,9551,9061,917-2.04%26,90096億9120万-9.36%62.361.77
11/292,0402,0571,9291,957-4.44%66,00098億9341万-8.08%63.661.8
11/282,0772,0772,0292,048-1.4%21,000103億5345万-4.43%66.621.89
11/272,0682,0882,0532,077+0.44%18,200105億6万-3.53%67.571.91
11/242,0462,0772,0352,068+1.52%9,800104億5456万-4.35%67.271.9
11/222,0662,0882,0252,037-0.92%24,400102億9784万-6.22%66.271.88
11/212,0732,0992,0362,056-1.25%27,300103億9390万-5.51%66.881.89
11/202,0582,1002,0582,082+0.24%12,000105億2534万-4.23%67.731.92
11/172,0192,1072,0192,077+3.38%41,800105億6万-4.37%67.571.91
11/161,9902,0221,9822,009+0.45%21,300101億5629万-7.42%65.351.85
11/152,0882,1101,9492,000-5.3%82,100101億1080万-7.83%65.061.84
11/142,1952,1952,1122,112-3.78%21,400106億7700万-2.76%68.711.95
11/132,1682,2132,1452,195+0.83%25,400110億9660万+1.11%71.412.02
11/102,1002,1852,0972,177+3.52%42,900110億560万+0.6%70.822.01
11/092,1352,1742,0712,103-1.54%41,800106億3150万-2.55%68.411.94
11/082,1342,1442,1012,136+0.85%26,100107億9833万-0.84%69.491.97
11/072,1352,1682,1002,118-1.81%42,000107億733万-1.4%68.91.95
11/062,1882,2062,1382,157-1.46%37,600109億449万+0.79%70.171.99
11/022,1912,2282,1892,189-0.09%18,800110億6627万+2.77%71.212.02
11/012,2222,2222,1842,191-0.41%20,400110億7638万+3.45%71.282.02
10/312,2812,2812,1962,200-4.35%45,100111億2188万+4.46%71.572.03
10/302,1902,3002,1902,300+5.02%57,500116億2742万+9.84%74.822.12
10/272,2492,2492,1802,190-1.93%40,700110億7132万+5.49%71.242.02
10/262,2522,2532,1892,233-0.8%69,500112億8870万+8.19%72.642.06
10/252,2782,2782,2332,251-0.84%49,300113億7970万+9.75%73.232.07
10/242,2912,3102,2602,270-1%41,700114億7575万+11.44%73.852.09
10/232,3122,3242,2432,293-0.69%37,300115億9203万+13.4%74.592.11
10/202,3002,3602,2822,309+0.35%100,700116億7291万+15.22%75.112.13
10/192,2592,3222,2182,301-0.35%99,600116億3247万+15.86%74.852.12
10/182,1502,3352,1232,309+7.4%253,100116億7291万+17.27%75.112.13
10/172,0202,1882,0202,150+7.5%144,500108億6911万+10.26%69.941.98
10/161,8182,0181,8182,000-1.38%130,800101億1080万+3.25%65.061.84
10/132,0382,0381,9952,028+0.3%37,700102億5235万+5.13%65.971.87
10/122,0152,0602,0012,022+0.65%21,900102億2201万+5.26%65.781.86
10/112,0602,0601,9942,009-2.48%26,200101億5629万+5.02%65.351.85
10/102,0852,1172,0592,060-1.29%27,600104億1412万+7.97%67.011.9
10/062,0012,0871,9582,087+3.78%60,900105億5061万+9.67%67.891.92
10/052,0362,0842,0102,011-0.84%53,000101億6640万+5.9%65.421.85
10/042,0062,0311,9902,028+1.4%35,000102億5235万+6.96%65.971.87
10/031,9992,0351,9712,0000%54,500101億1080万+5.76%65.061.84
10/021,9312,0001,9232,000+4.44%58,500101億1080万+5.76%65.061.84
09/291,9191,9211,9021,915+0.05%9,80096億8109万+1.48%62.31.76
09/281,8891,9191,8861,914+1.27%8,00096億7603万+1.48%62.261.76
09/271,8691,8981,8691,890+0.69%10,90095億5470万+0.21%61.481.74
09/261,9161,9251,8721,877-1.73%21,10094億8898万-0.37%61.061.73
09/251,8571,9171,8571,910+3.08%16,30096億5581万+1.49%62.131.76
09/221,8811,8861,8511,853-1.96%32,50093億6765万-1.44%60.281.71
09/211,9011,9071,8651,890-0.58%28,80095億5470万+0.53%61.481.74
09/201,9051,9401,8931,901-0.16%30,10096億1031万+1.28%61.841.75
09/191,8841,9171,8801,904+1.12%20,80096億2548万+1.55%61.941.75
09/151,8511,9101,8511,883+1.78%22,40095億1931万+0.32%61.261.73
09/141,8681,8731,8351,850-0.96%16,30093億5249万-1.49%60.181.7
09/131,8861,8861,8391,868+0.16%15,70094億4348万-0.74%60.771.72
09/121,8501,8741,8321,865+1.41%19,70094億2832万-1.11%60.671.72
09/111,8281,8751,8091,839+1.32%27,50092億9688万-2.6%59.821.69
09/081,7971,8791,7971,815+0.44%24,90091億7555万-4.07%59.041.67
09/071,8321,8571,8001,807-1.69%24,40091億3510万-4.74%58.781.66
09/061,7701,8961,7581,838+2.05%34,30092億9182万-3.36%59.791.69
09/051,8721,8851,7761,801-4.3%49,60091億477万-5.51%58.591.66
09/041,9201,9221,8711,882-3.39%40,50095億1426万-1.62%61.221.73
09/011,9871,9871,9201,948-1.96%19,50098億4791万+1.56%63.371.79
08/311,9401,9871,9401,987+3.06%24,500100億4507万+3.17%64.551.83
08/301,9602,0401,9031,928+0.42%59,40097億4681万+0.1%62.641.77
08/291,9731,9871,9071,920-3.37%37,60097億636万-0.41%62.381.77
08/281,9281,9961,9201,987+4.52%39,400100億4507万+3.01%64.551.83
08/251,9071,9191,8771,901+0.32%10,70096億1031万-1.25%61.761.75
08/241,9141,9191,8741,895-0.99%29,00095億7998万-1.51%61.571.74
08/231,8441,9141,8381,914+3.8%29,60096億7603万-0.52%62.181.76
08/221,8181,8741,8151,844+1.65%31,50093億2215万-4.16%59.911.7
08/211,8541,8541,8001,814-2.16%31,50091億7049万-5.37%58.931.67
08/181,8561,8761,8191,854-0.86%29,80093億7271万-3.03%60.231.71
08/171,8061,8891,8061,870+2.92%36,30094億5359万-1.84%60.751.72
08/161,8431,8451,7901,817-1.68%88,20091億8566万-4.37%59.031.67
08/151,9311,9451,8461,848-5.28%88,40093億4237万-2.79%60.041.7