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
12/291,4501,4681,4501,452+0.14%37,500190億6766万+8.12%42.7810.61
12/281,4531,4831,4421,4500%53,100190億4140万+9.19%42.7210.59
12/271,4501,5101,4491,450+1.61%79,800190億4140万+10.43%42.7210.59
12/261,4501,4601,4271,427-1.92%69,100187億3936万+10.11%42.0410.42
12/251,4001,4881,3991,455+3.85%108,100191億706万+13.76%42.8710.63
12/221,4401,4451,3921,401-2.3%87,300183億9793万+11.1%41.2810.23
12/211,4481,4481,4191,434+1.7%71,100188億547万+15.37%42.1910.46
12/201,4501,4571,4091,410-2.42%110,600184億9074万+15.29%41.4810.28
12/191,4201,4761,4011,445+3.66%106,200189億4973万+19.82%42.5110.54
12/181,3721,4081,3691,394+1.6%87,600182億8091万+17.24%41.0110.17
12/151,4001,4271,3351,372-2.97%72,100179億9240万+17.06%40.3710.01
12/141,3691,4501,3681,414+1.73%163,400185億4319万+22.21%41.610.31
12/131,4071,4111,3681,390+0.65%71,900182億2846万+21.82%40.910.14
12/121,3791,4081,3601,381-1.07%104,000181億1043万+22.76%40.6310.07
12/111,3401,4161,3311,396+7.38%268,000183億714万+25.77%41.0710.18
12/081,2811,3181,2521,300+2.2%108,000170億4820万+18.51%38.259.48
12/071,2451,2841,2391,272+2.09%158,300166億8100万+16.8%37.429.28
12/061,2401,2821,2051,246+0.48%64,100163億4004万+15.16%36.669.09
12/051,2031,2671,1861,240+1.06%95,900162億6136万+15.35%36.489.04
12/041,3011,3221,2241,227-7.33%173,900160億9087万+15%36.18.95
12/011,2201,3301,2111,324+10.43%492,700173億6293万+25.02%38.959.66
11/301,3311,3311,1861,199-0.99%256,800157億2368万+14.41%35.288.75
11/291,1951,2251,1951,211+1.34%233,200158億8105万+16.22%35.638.83
11/281,1121,2001,1121,195+9.33%197,800156億7123万+15.35%35.168.72
11/271,1301,1401,0871,093+1.02%418,200143億3360万+6.12%32.167.97
11/241,0911,0991,0791,082+1.22%121,400141億8934万+5.25%31.837.89
11/221,0391,0851,0341,069+3.69%215,900140億1886万+4.09%31.457.8
11/211,0051,0349921,031+3%126,400135億2053万+0.19%30.337.52
11/209891,0109821,001+1.01%121,700131億2711万-3%29.457.3
11/17962991944991+3.77%81,900129億9597万-4.34%29.167.23
11/16931960910955+0.95%122,200125億2387万-8.26%28.16.97
11/15972982935946-3.67%142,600124億584万-9.3%27.836.9
11/14984995975982-2.19%75,100128億7794万-5.94%28.897.16
11/139891,0069771,004+1.41%71,500131億6645万-3.83%29.547.32
11/10990995977990-0.3%48,200129億8286万-5.08%29.137.22
11/091,0061,006962993-0.7%149,400130億2220万-4.79%29.227.24
11/081,0001,0079761,000+0.91%61,000131億1400万-4.12%29.427.29
11/071,0001,007970991-2.84%119,400129億9597万-5.08%29.167.23
11/069861,0219661,020-4.76%199,100133億7628万-2.39%30.017.44
11/021,0941,0941,0501,071-1.74%57,100140億4509万+2.68%31.517.81
11/011,1001,1121,0801,090-0.73%61,900142億9426万+4.91%32.077.95
10/311,0641,0981,0381,098+2.62%41,000143億9917万+6.29%32.38.01
10/301,0411,0811,0411,070+2.69%50,100140億3198万+4.29%31.487.8
10/271,0281,0611,0251,042+1.26%40,100136億6478万+2.26%30.667.6
10/261,0501,0501,0261,029-1.44%37,600134億9430万+1.38%30.277.51
10/251,0701,0751,0361,044-1.51%46,100136億9101万+3.26%30.727.62
10/241,0531,0601,0351,060+0.95%39,900139億84万+5.37%31.197.73
10/231,0751,0751,0501,0500%36,200137億6970万+5%30.897.66
10/201,0321,0691,0121,050+1.74%76,200137億6970万+5.63%30.897.66
10/191,0571,0691,0321,032-2.64%61,500135億3364万+4.45%30.367.53
10/181,1051,1091,0501,060-4.76%65,400139億84万+7.72%31.197.73
10/171,1351,1401,0891,113-0.63%103,200145億9588万+14.04%32.758.12
10/161,1301,1501,0851,120+2.94%171,500146億8768万+16.18%32.958.17
10/131,1201,1291,0761,088-2.6%123,800142億6803万+14.41%32.017.94
10/121,0081,1221,0081,117+10.92%264,800146億4833万+18.83%32.868.15
10/119941,0099761,007+2.03%93,400132億579万+8.63%29.637.35
10/10997997976987+0.51%35,200129億4351万+7.17%29.047.2
10/06982993971982+1.03%19,500128億7794万+7.21%28.897.16
10/05957993957972-0.51%36,300127億4680万+6.7%28.67.09
10/041,0021,009966977-2.98%69,800128億1237万+7.72%28.747.13
10/031,0201,0389891,007-1.27%59,900132億579万+11.52%29.637.35
10/021,0121,0209831,020+0.99%95,500133億7628万+13.71%30.017.44
09/299901,0159811,010+3.8%96,200132億4514万+13.36%29.727.37
09/28977980964973-0.82%31,800127億5992万+9.94%28.637.1
09/27930994930981+6.17%136,300128億6483万+11.35%28.867.16
09/26925930912924-0.65%33,500121億1733万+5.48%27.196.74
09/25920931898930+1.97%66,800121億9602万+6.53%27.366.78
09/22935935900912-2.04%49,200119億5996万+4.83%26.836.65
09/21922933917931+1.64%46,900122億913万+7.26%27.396.79
09/20933933911916-1.29%56,100120億1242万+5.77%26.956.68
09/19938940915928+2.2%79,500121億6979万+7.53%27.36.77
09/15890910876908+1.34%77,400119億751万+5.58%26.716.62
09/14923923892896-2.4%62,900117億5014万+4.43%26.366.54
09/13939958907918-1.08%72,700120億3865万+7.12%27.016.7
09/12876980861928+8.67%403,800121億6979万+8.41%27.36.77
09/11845854829854+5.96%62,100111億9935万0%25.136.23
09/08799818799806+0.25%24,800105億6988万-5.73%23.715.88
09/07829829802804-0.12%35,500105億4365万-6.29%23.655.86
09/06807819800805-0.25%48,300105億5677万-6.83%23.685.87
09/05853853803807-4.38%71,400105億8299万-7.03%23.745.89
09/04851857839844-2.54%31,200110億6821万-3.43%24.836.16
09/018688718618660%14,400113億5672万-1.25%25.486.32
08/318668748668660%8,600113億5672万-1.7%25.486.32
08/30874882866866-0.92%14,000113億5672万-2.04%25.486.32
08/29866875855874+0.92%22,000114億6163万-1.47%25.716.38
08/28872873864866+0.23%12,100113億5672万-2.81%25.486.32
08/25863867863864+0.12%8,100113億3049万-3.46%25.426.3
08/24863870861863-1.15%11,500113億1738万-3.9%25.396.29
08/23870877864873+1.63%50,400114億4852万-3.22%25.686.37
08/22845871842859+1.06%27,100112億6492万-5.19%25.276.27
08/21847860845850+0.35%29,000111億2242万-6.49%24.956.19
08/18856858840847-2.76%66,700110億8316万-7.13%24.876.16
08/17895895862871+0.46%44,400113億9720万-4.81%25.576.34
08/16859868845867+1.88%20,600113億4486万-5.56%25.456.31
08/158598608478510%20,400111億3550万-7.5%24.986.19
08/14835852820851+0.12%37,600111億3550万-7.6%24.986.19
08/10869875840850-2.3%43,200111億2242万-7.81%24.956.19
08/09901901867870-2.68%29,000113億8412万-5.84%25.546.33
08/08880895870894+1.71%41,200116億9816万-3.46%26.246.51
08/078808848718790%55,900115億189万-5.18%25.86.4