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
12/29545550540548+0.55%174,500189億243万-7.28%-5.92
12/28559563538545-3.54%472,400187億9895万-9.17%-5.89
12/27550580541565+8.24%1,208,200194億8882万-7.38%-6.11
12/26528541522522-0.19%552,800180億560万-15.53%-5.64
12/25536550516523-4.21%582,100180億4010万-16.72%-5.65
12/22551555531546-3.02%751,300188億3345万-14.15%-5.9
12/21575579560563-2.76%338,200194億1984万-12.44%-6.09
12/20570583570579-0.52%273,900199億7173万-10.65%-6.26
12/19570585570582+1.22%227,500200億7521万-11.15%-6.29
12/18588590565575-1.88%327,400198億3376万-13.4%-6.22
12/15594599582586-2.17%388,300202億1319万-12.8%-6.33
12/14608611590599+3.1%1,016,200206億6160万-11.78%-6.47
12/13580594577581+1.04%542,200200億4072万-15.18%-6.28
12/12575588574575-0.69%279,600198億3376万-16.79%-6.22
12/11579584570579-1.36%414,300199億7173万-16.93%-6.26
12/08575587570587-1.01%730,400202億4768万-16.38%-6.35
12/07566596566593+5.52%701,500204億5464万-16.12%-6.41
12/06574575553562+2%784,800193億8534万-21.07%-6.07
12/05597600547551-7.86%1,542,500190億591万-23.47%-5.96
12/04595618592598+2.75%1,530,700206億2711万-17.4%-6.46
12/01609626578582-8.06%2,554,700200億7521万-19.94%-6.29
11/30677677615633-9.18%2,466,300218億3438万-13.52%-6.84
11/29720745680697-8.89%2,676,300240億4196万-5.17%-7.53
11/28750767728765+2%1,003,500263億8752万+3.8%-8.27
11/27805809741750-2.98%1,561,400258億7012万+2.32%-8.11
11/24765785757773+0.13%534,700266億6347万+6.04%-8.36
11/22780793758772-1.66%908,200266億2898万+6.78%-8.34
11/21757792745785+3.7%934,600270億7739万+9.33%-8.49
11/20742763738757+2.99%521,000261億1157万+6.17%-8.18
11/17721735705735+3.09%447,600253億5272万+3.81%-7.94
11/16714739711713+3.03%718,300245億9386万+1.42%-7.71
11/15753763677692-7.61%1,291,300238億6950万-1%-7.48
11/14800808737749-6.96%914,300258億3563万+7.61%-8.1
11/13776816764805+4.41%1,058,900277億6726万+16.5%-8.7
11/10758771743771+1.05%402,700265億9448万+13.05%-8.33
11/09754784725763+1.87%1,067,700263億1854万+12.87%-8.25
11/08743761736749+0.13%441,300258億3563万+11.79%-8.1
11/07722757720748+3.89%725,300258億113万+12.31%-8.09
11/06711743707720+1.84%482,400248億3532万+8.93%-7.78
11/02710715697707-1.39%341,300243億8690万+7.61%-7.64
11/01714743705717+0.14%458,600247億3183万+9.63%-7.75
10/31738756702716-3.63%919,300246億9734万+10.32%-7.74
10/30668768668743+11.23%1,933,600256億2867万+14.84%-8.03
10/276656806616680%344,300230億4165万+3.89%-7.22
10/26687706665668-4.16%519,600230億4165万+3.73%-7.22
10/25709730690697-2.65%641,000240億4196万+8.23%-7.53
10/24735769703716-4.53%1,444,000246億9734万+11.35%-7.74
10/23686757677750+12.44%1,712,800258億7012万+17%-8.11
10/20657672644667+1.68%398,300230億716万+4.38%-7.21
10/19621667621656+6.32%802,400226億2773万+2.5%-7.09
10/18650655617617-5.08%402,700212億8248万-3.89%-6.67
10/17661674649650-1.37%483,300224億2077万+0.93%-7.03
10/16634660631659+4.94%482,300227億3121万+2.17%-7.12
10/13611630600628+1.62%346,400216億6191万-2.64%-6.79
10/12618627610618+1.64%187,200213億1698万-4.33%-6.68
10/11615623608608-0.33%188,200209億7204万-6.32%-6.57
10/10608625601610-0.49%273,200210億4103万-6.58%-6.59
10/06607616586613+2.34%382,000211億4451万-6.98%-6.63
10/05618618590599-2.6%292,100206億6160万-9.92%-6.47
10/04627629608615-1.13%317,100212億1350万-8.21%-6.65
10/03631632621622-0.8%228,200214億5495万-8.26%-6.72
10/02630643620627+0.48%264,800216億2742万-8.87%-6.78
09/29635637622624-0.64%190,400215億2394万-10.34%-6.73
09/28620631620628+0.96%202,500216億6191万-10.92%-6.77
09/27614632608622+1.63%413,100214億5495万-12.27%-6.71
09/26653653610612-5.56%738,200211億1002万-13.68%-6.6
09/25663673645648-1.82%530,800223億5178万-8.86%-6.99
09/22695696658660-4.21%615,300227億6571万-6.78%-7.12
09/21676702664689+3.3%706,700237億6602万-1.85%-7.43
09/20677678657667-1.48%357,000230億716万-3.89%-7.19
09/19684688668677+2.11%626,300233億5209万-1.46%-7.3
09/15681688653663-3.49%1,028,000228億6919万-2.5%-7.15
09/14713733680687-1.72%1,299,900236億9703万+2.23%-7.41
09/13699712685699-2.1%1,111,400241億1095万+5.27%-7.54
09/12665715656714+7.85%952,500246億2835万+9.17%-7.7
09/11675690659662-0.45%758,800228億3469万+2.64%-7.14
09/08657670645665+1.22%727,400229億3817万+4.4%-7.17
09/07697703655657-2.52%844,100226億6222万+4.29%-7.09
09/066577156426740%1,928,100232億4861万+8.36%-7.27
09/05717722660674-4.8%2,001,700232億4861万+9.95%-7.27
09/04754762705708-8.88%1,802,200244億2139万+17.22%-7.64
09/01761792735777+3.46%2,305,100268億144万+30.59%-8.38
08/31750795743751+1.76%3,888,600259億461万+28.38%-8.1
08/30795798724738-8.32%4,457,800254億5620万+28.35%-7.96
08/29846874793805-7.68%4,097,200277億6726万+41.98%-8.68
08/28835920825872+4.81%10,711,300300億7833万+57.12%-9.4
08/25839852791832-0.36%10,000,900286億9859万+53.79%-8.97
08/24759869723835+13.92%29,653,300288億207万+57.55%-9.01
08/23660733656733+15.8%2,868,600252億8373万+41.23%-7.91
08/22685709609633-4.81%7,621,300218億3438万+23.63%-6.83
08/21615665601665+17.7%11,144,000229億3817万+30.65%-7.17
08/18498571498565+12.55%2,560,800194億8882万+11.88%-6.09
08/17495509495502+0.6%209,100173億1573万-0.79%-5.41
08/16495507488499+1.63%310,800172億1225万-1.96%-5.38
08/15492496480491-1.01%334,500169億3630万-3.91%-5.3
08/14470505465496+4.86%520,100171億877万-3.31%-5.35
08/10470495469473+0.42%352,900163億1542万-8.16%-5.1
08/09470471460471+0.21%163,200162億4643万-9.07%-5.08
08/08471471465470-0.21%116,500162億1194万-9.62%-5.07
08/07470475463471+0.43%134,900162億4643万-9.94%-5.08