株価チャート

2017/07/26～2017/12/29

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
12/29876876876876+1.04%50015億5928万+3.42%-24.58
12/28867867867867+1.76%40015億4326万+2.48%-24.32
12/27819853819852+4.54%2,20015億1656万+0.95%-23.9
12/26822822800815-0.85%6,90014億5070万-3.32%-22.87
12/25827830800822-1.67%6,30014億6316万-2.61%-23.06
12/228368368368360%3,10014億8808万-0.95%-23.45
12/21851851836836-1.65%30014億8808万-1.65%-23.45
12/20850850850850+0.12%10015億1300万-0.58%-23.85
12/19826849810849+2.04%5,30015億1122万-1.05%-23.82
12/18842842832832-0.48%3,20014億8096万-3.26%-23.34
12/15851851832836-3.24%70014億8808万-3.35%-23.45
12/14864864864864-0.35%60015億3792万-1.03%-24.24
12/13840869839867+3.58%3,00015億4326万-1.92%-24.32
12/12837837837837+2.07%20014億8986万-5.96%-23.48
12/11836836820820-0.36%40014億5960万-8.38%-23.01
12/08831831823823-2.72%60014億6494万-8.56%-23.09
12/05846846846846+0.12%20015億588万-6.42%-23.74
12/04868874845845-1.52%2,40015億410万-6.73%-23.71
12/01863863858858-1.04%30015億2724万-5.51%-24.07
11/30872873867867+0.46%60015億4326万-4.73%-24.32
11/29858874843863+0.58%1,50015億3614万-5.27%-24.21
11/28870870857858+0.35%60015億2724万-6.13%-24.07
11/278558558558550%10015億2190万-6.56%-23.99
11/24846855846855+0.71%40015億2190万-6.76%-23.99
11/22843850843849+0.95%70015億1122万-7.72%-23.82
11/21834846825841+0.84%1,80014億9698万-8.79%-23.6
11/20863866834834+1.71%6,10014億8452万-9.54%-23.4
11/17834849809820-2.03%6,40014億5960万-11.26%-23.01
11/16801850801837+0.72%8,70014億8986万-9.71%-23.48
11/15876876831831-13.98%38,00014億7918万-10.45%-23.31
11/149771,052952966-0.41%6,50017億1948万+3.98%-27.1
11/13964982931970+5.55%4,50017億2660万+4.98%-27.21
11/10900919875919+2.11%6,10016億3582万+0.11%-25.78
11/09960978896900-5.66%9,20016億200万-1.53%-25.25
11/08968968942954-8.36%14,60016億9812万+4.72%-26.77
11/071,1571,1601,0001,041-9.48%17,70018億5298万+14.9%-29.21
11/061,0211,2721,0101,150+13.86%35,00020億4700万+28.35%-32.26
11/029801,0299801,010+4.23%9,30017億9780万+14.38%-28.34
11/01925969925969+3.19%7,70017億2482万+10.62%-27.19
10/31923940920939+1.84%3,90016億7142万+7.93%-26.34
10/30910925910922+2.44%90016億4116万+6.59%-25.87
10/27891900891900+1.01%2,20016億200万+4.65%-25.25
10/26910910891891-1.55%70015億8598万+4.09%-25
10/25926926905905-0.11%1,10016億1090万+6.1%-25.39
10/24906908906906-1.41%1,50016億1268万+6.71%-25.42
10/23910920900919+2.68%3,70016億3582万+8.89%-25.78
10/20895915887895-1.65%2,50015億9310万+6.55%-25.11
10/198979158969100%2,20016億1980万+8.85%-25.53
10/18919920890910+1.11%3,60016億1980万+9.24%-25.53
10/17870914870900+4.17%3,10016億200万+8.56%-25.25
10/16881881864864-1.82%50015億3792万+4.6%-24.24
10/139109108808800%20015億6640万+6.67%-24.69
10/12888925880880+1.73%2,20015億6640万+6.93%-24.69
10/11888888865865-0.46%1,10015億3970万+5.36%-24.27
10/10829874829869+4.83%1,70015億4682万+5.98%-24.38
10/05820829811829+1.1%2,90014億7562万+1.34%-23.26
10/03831831820820-1.2%1,70014億5960万+0.12%-23.01
10/02829830829830+0.12%30014億7740万+1.1%-23.29
09/29829829829829+1.84%20014億7562万+1.1%-22.58
09/28814814814814+1.12%40014億4892万-0.49%-22.17
09/27828828797805-1.83%2,20014億3290万-1.59%-21.93
09/26835835820820-0.12%60014億5960万+0.24%-22.34
09/25837840821821-1.08%1,40014億6138万+0.61%-22.36
09/22810830810830+2.09%1,20014億7740万+1.84%-22.61
09/21805813803813+1.37%1,60014億4714万-0.37%-22.15
09/20803803802802+0.25%20014億2756万-1.84%-21.85
09/19805820800800-0.37%1,50014億2400万-2.2%-21.79
09/15791803791803+0.37%60014億2934万-2.07%-21.87
09/13817817800800-0.12%30014億2400万-2.56%-21.79
09/12801801801801-1.11%50014億2578万-2.67%-21.82
09/11805810795810+0.62%1,20014億4180万-1.7%-22.06
09/08820820805805-1.83%20014億3290万-2.42%-21.93
09/078218218208200%1,00014億5960万-0.73%-22.34
09/068018208008200%80014億5960万-0.85%-22.34
09/05800820800820-1.2%3,60014億5960万-0.97%-22.34
09/048158308158300%80014億7740万+0.12%-22.61
09/01831850830830-0.6%30014億7740万+0.12%-22.61
08/29834835833835+0.12%1,20014億8630万+0.6%-22.75
08/28836836821834-0.24%90014億8452万+0.36%-22.72
08/24836836836836-1.65%10014億8808万+0.6%-22.77
08/23867867850850-2.19%90015億1300万+2.04%-23.15
08/22799869799869+8.76%2,80015億4682万+4.2%-23.67
08/21799799799799+1.14%90014億2222万-4.08%-21.77
08/18785800785790-1.25%4,40014億620万-5.5%-21.52
08/178008008008000%20014億2400万-4.65%-21.79
08/16800800800800+2.04%40014億2400万-5.1%-21.79
08/15785785784784-2%20013億9552万-7.33%-21.36
08/14804804785800-4.76%1,20014億2400万-5.88%-21.79
08/108108408108400%1,20014億9520万-1.06%-22.88
08/09841841840840-0.59%30014億9520万-0.71%-22.88
08/08853853845845+0.84%60015億410万+0.12%-23.02
08/07844844836838+0.48%80014億9164万-0.24%-22.83
08/048348348348340%10014億8452万-0.48%-22.72
08/038398408348340%1,80014億8452万-0.12%-22.72
08/02860860834834+0.48%90014億8452万+0.24%-22.72
08/01838839830830-0.95%7,10014億7740万0%-22.61
07/31834838830838-0.12%3,60014億9164万+1.21%-22.83
07/28855855839839-0.36%1,30014億9342万+1.57%-22.85
07/27838842838842-0.94%1,20014億9876万+2.18%-22.94
07/26858862843850+0.83%1,70015億1300万+3.41%-23.15