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
12/292,4732,5052,4542,468-0.68%13,60063億2326万-13.4%-4.73
12/282,5152,5182,4732,485-1.47%20,30063億6681万-13.81%-4.77
12/272,3412,5392,3412,522+7.32%56,60064億6161万-13.51%-4.84
12/262,3502,3782,3342,350-0.04%49,20060億2093万-20.23%-4.51
12/252,4142,4342,3282,351-3.92%96,40060億2349万-21.19%-4.51
12/222,4482,5002,4142,447-0.24%58,20062億6945万-18.95%-4.69
12/212,5002,5002,4482,453+0.12%35,60062億7673万-19.49%-4.65
12/202,5292,5292,4482,450-2.43%54,30062億6906万-20.3%-4.65
12/192,5012,5492,4992,511+0.76%63,30064億2514万-19.16%-4.76
12/182,6552,6582,4722,492-17.62%256,10063億7652万-20.51%-4.73
12/153,0653,0803,0053,025-1.31%27,70077億4037万-4.54%-5.74
12/143,0753,1103,0453,065+0.16%25,90078億4272万-3.59%-5.81
12/133,0403,1303,0253,060+0.82%36,40078億2992万-4.11%-5.8
12/123,0553,1153,0203,035-0.98%27,10077億6595万-5.22%-5.76
12/113,0203,1353,0203,065+1.16%21,60078億4272万-4.64%-5.81
12/083,0103,0603,0103,030+0.83%23,00077億5316万-6.02%-5.75
12/073,0303,0803,0053,005-0.99%27,20076億8919万-7.22%-5.7
12/063,0953,1253,0203,035-0.82%31,20077億6595万-6.82%-5.76
12/053,1403,1553,0603,060-3.01%39,10078億2992万-6.51%-5.8
12/043,2053,2253,1553,155-2.17%19,00080億7301万-3.96%-5.98
12/013,1903,2253,1703,225+1.1%13,50082億5213万-2.01%-6.12
11/303,2003,2203,1753,190-1.09%15,20081億7309万-3.19%-5.52
11/293,2653,2653,1853,225-0.46%18,70082億6277万-2.39%-5.58
11/283,3103,3153,2053,240-1.97%20,20083億120万-2.06%-5.61
11/273,2953,3453,2853,305+0.46%21,50084億6774万-0.21%-5.72
11/243,3003,3003,2353,290-0.6%13,90084億2930万-0.72%-5.69
11/223,2803,3153,2553,310+0.91%25,00084億8055万-0.24%-5.73
11/213,2803,2953,2153,280+0.46%22,90084億368万-1.18%-5.68
11/203,2603,3253,2353,265+0.62%14,90083億6525万-1.72%-5.65
11/173,1603,2603,1603,245+2.85%20,50083億1401万-2.35%-5.62
11/163,1053,2203,1053,155+1.12%19,80080億8342万-5.23%-5.46
11/153,2653,2803,1103,120-4%46,90079億9375万-6.45%-5.4
11/143,2403,2853,2403,250-0.15%26,20083億2682万-2.87%-5.62
11/133,2753,3253,2503,255-2.4%18,80083億3963万-2.98%-5.63
11/103,2553,3603,2403,335+1.52%33,00085億4460万-0.92%-5.77
11/093,3353,3953,2503,285-2.23%35,60084億1649万-2.64%-5.68
11/083,3153,3753,3153,360+0.9%15,60086億865万-0.83%-5.81
11/073,3103,3903,3053,3300%7,70085億3179万-1.94%-5.76
11/063,3503,3603,3103,3300%15,40085億3179万-2.2%-5.76
11/023,3953,4203,3153,330-2.06%30,60085億3179万-2.69%-5.76
11/013,4803,4853,3803,400-1.73%27,10087億1114万-1.25%-5.88
10/313,4053,4603,3453,460+1.17%40,30088億6486万-0.09%-5.99
10/303,3803,4903,3653,420+1.63%27,70087億6238万-1.92%-5.92
10/273,3503,4753,3403,365+1.51%49,20086億2146万-4.43%-5.82
10/263,3103,3653,3103,315-0.15%23,30084億9336万-7.84%-5.74
10/253,4003,4253,3203,320-2.35%42,30085億617万-9.64%-5.74
10/243,3353,5003,2903,400+1.95%102,70087億1114万-9.16%-5.88
10/233,3303,3503,2653,335-0.3%59,10084億9858万-12.17%-5.74
10/203,3203,3703,3003,3450%25,40085億2406万-12.96%-5.76
10/193,4003,4403,3103,345-1.33%49,10085億2406万-13.97%-5.76
10/183,3303,4503,3003,390+1.35%47,90086億3873万-13.81%-5.83
10/173,3503,4303,3153,3450%44,50085億2406万-15.98%-5.76
10/163,2853,3653,2403,345+1.36%44,50085億2406万-16.92%-5.76
10/133,3503,3853,2553,300-2.37%63,30084億939万-18.78%-5.68
10/123,3903,4353,3303,380+1.81%53,40086億1325万-17.56%-5.82
10/113,4803,4853,2903,320-2.35%73,30084億6035万-19.67%-5.71
10/103,1803,4003,1603,400-1.73%185,80086億6422万-18.87%-5.85
10/063,5403,5503,4153,460-1.98%104,30088億1711万-18.59%-5.95
10/053,5553,5803,5253,530-0.42%53,40089億9549万-17.95%-6.07
10/043,6803,7403,5453,545-2.21%103,00090億3372万-18.39%-6.1
10/033,6303,6603,5603,625+1.4%90,70092億3758万-17.46%-6.24
10/023,5553,6403,5403,575+0.56%114,50091億1017万-19.43%-6.15
09/293,7703,7803,4853,555-4.95%389,60090億5920万-20.65%-6.12
09/283,8803,9253,6303,740-3.36%219,80095億3064万-17.38%-6.44
09/273,9404,0203,8003,870-0.26%256,60098億6192万-15.17%-6.66
09/264,0404,0503,7903,880-4.55%281,70098億8740万-15.43%-6.68
09/253,9904,2653,9504,065-4.8%580,700103億5883万-11.82%-7
09/224,2704,2704,2704,270-18.98%18,200108億8124万-7.84%-7.35
09/215,3405,3504,9755,270+0.57%295,000134億2954万+13.36%-9.07
09/205,0905,2404,8355,240+3.76%176,600133億5309万+13.44%-9.02
09/194,9805,1204,8705,050+6.32%159,500128億6891万+10.26%-8.69
09/154,4004,7504,4004,750+6.26%107,300121億442万+4.63%-8.17
09/144,4204,5804,3654,4700%88,100113億9090万-1.17%-7.69
09/134,5304,5404,4104,470-0.33%71,200113億9090万-1.22%-7.69
09/124,5804,6604,4504,485-1.97%116,600114億2912万-1.04%-7.72
09/114,5604,6104,3354,575+1.89%139,700116億5847万+0.59%-7.87
09/084,2954,5004,2604,490+5.4%96,900114億4186万-1.6%-7.73
09/074,3804,4804,2554,260+0.59%128,700108億5575万-6.95%-7.33
09/063,9204,3503,8554,235+0.83%210,200107億9205万-8.01%-7.29
09/054,7454,7604,1454,200-11.76%233,800107億286万-9.27%-7.23
09/044,9505,0604,6304,760-2.56%253,100121億2990万+1.73%-8.19
09/014,8105,1104,7504,885+2.84%176,600124億4844万+3.61%-8.41
08/314,5704,8204,5704,750+3.6%87,900121億442万-0.08%-8.17
08/304,8254,8554,5304,585-3.58%110,500116億8395万-4.34%-7.89
08/294,6804,7954,5654,755+0.42%80,300121億1716万-1.82%-8.18
08/284,6354,9004,6354,735+1.61%61,700120億6620万-2.93%-8.15
08/254,7804,7804,5854,660-1.27%35,400118億7507万-5.03%-8.02
08/244,6204,7504,5504,720+2.16%42,700120億2797万-4.4%-8.12
08/234,5954,6454,5654,620+2.1%30,400117億7314万-7.17%-7.95
08/224,4304,6404,4304,525+2.03%79,400115億3105万-9.55%-7.79
08/214,6754,7804,4154,435-4.42%97,000112億9461万-11.86%-7.7
08/184,5404,6604,4404,640-0.43%122,400118億1668万-8.5%-8.06
08/174,4754,8804,4754,660+3.33%161,200118億6762万-8.7%-8.09
08/164,2804,6004,2154,510+5.37%176,300114億8561万-12.19%-7.83
08/154,1604,3354,1304,280+5.68%84,300108億9987万-17.17%-7.43
08/144,2704,2704,0104,050-6.03%183,000103億1413万-22.06%-7.04
08/104,4604,4804,1854,310-4.86%140,100109億7627万-17.61%-7.49
08/094,6054,6154,3604,530-2.58%115,600115億3655万-13.93%-7.87
08/084,8204,9054,5704,650-4.81%124,200118億4215万-12.15%-8.08
08/074,9505,1604,8454,885-1.11%170,400124億4062万-8.23%-8.49