株価チャート

2017/07/26～2017/12/19

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
12/191,1801,1931,1631,174-0.51%23,30095億1276万+2.35%19.53.77
12/181,1831,1871,1781,180-0.59%5,50095億6137万+3.06%19.63.79
12/151,1981,2001,1761,187-0.84%11,20096億1809万+3.76%19.723.81
12/141,1911,2001,1851,197+1.01%12,00096億9912万+4.72%19.883.84
12/131,2231,2231,1771,185-3.11%42,50096億189万+3.86%19.693.8
12/121,2041,2271,1951,223+1.83%41,40099億980万+7.28%20.323.93
12/111,2081,2281,1761,201-7.04%147,50097億3153万+5.63%19.953.86
12/081,1131,2961,1061,292+15.67%269,200104億6890万+13.63%21.464.15
12/071,1061,1241,1061,117+0.63%9,90090億5089万-1.33%18.563.59
12/061,1071,1171,1031,110-0.98%10,90089億9417万-2.2%18.443.56
12/051,1131,1211,1041,121-0.27%9,30090億8331万-1.49%18.623.6
12/041,1321,1321,1181,124+0.09%13,70091億761万-1.32%18.673.61
12/011,1181,1341,1121,123-0.18%15,40090億9951万-1.4%18.663.61
11/301,1191,1281,1121,125-0.88%8,40091億1572万-1.23%18.693.61
11/291,1281,1361,1171,135+0.27%9,20091億9675万-0.35%18.853.64
11/281,1351,1381,1281,132-0.18%3,40091億7244万-0.44%18.83.63
11/271,1291,1401,1291,134+0.62%2,30091億8864万-0.26%18.843.64
11/241,1161,1271,1161,127+0.36%2,20091億3192万-0.79%18.723.62
11/221,1191,1231,1181,123+0.45%1,00090億9951万-1.14%18.663.6
11/211,1201,1241,1101,118-0.09%5,50090億5900万-1.58%18.573.59
11/201,1171,1201,1061,119+0.9%5,80090億6710万-1.5%18.593.59
11/171,1091,1191,1001,109+1%5,90089億8607万-2.46%18.423.56
11/161,0991,1311,0971,098+1.48%14,40088億9694万-3.51%18.243.52
11/151,1251,1301,0821,082-4.59%24,70087億6729万-5%17.973.47
11/141,1261,1371,1251,134-0.35%18,40091億8864万-0.7%18.843.64
11/131,1511,1511,1331,138-0.52%5,30092億2105万-0.35%18.93.65
11/101,1411,1491,1411,144-0.78%2,60092億6967万+0.18%193.67
11/091,1481,1581,1331,153+0.09%16,30093億4260万+0.96%19.153.7
11/081,1481,1551,1411,152-0.17%5,90093億3449万+0.96%19.143.7
11/071,1641,1651,1461,154-1.45%8,50093億5070万+1.23%19.173.7
11/061,1711,1851,1661,171-1.01%7,20094億8845万+2.54%19.453.76
11/021,1831,1871,1651,1830%6,70095億8568万+3.41%19.653.8
11/011,1811,2091,1811,183+0.08%34,20095億8568万+3.14%19.653.8
10/311,1751,1821,1731,182+0.6%16,30095億7758万+2.96%19.643.79
10/301,1631,1821,1591,175+1.82%44,60095億2086万+2.17%19.523.77
10/271,1311,1601,1251,154+2.03%22,70093億5070万+0.17%19.173.7
10/261,1291,1411,1271,131+0.18%11,20091億6433万-2.08%18.793.63
10/251,1031,1301,1021,129+1.62%17,30091億4813万-2.67%18.753.62
10/241,0981,1421,0971,111+1.09%31,70090億228万-4.64%18.463.57
10/231,1111,1241,0981,099-1.08%22,00089億460万-5.91%18.263.53
10/201,1151,1151,1041,111-0.36%11,50090億183万-5.04%18.453.57
10/191,1241,1271,1101,115-0.71%16,50090億3424万-4.86%18.523.58
10/181,1281,1281,1201,123-0.44%10,40090億9906万-4.43%18.653.6
10/171,1311,1351,1281,128-0.35%8,90091億3957万-4%18.743.62
10/161,1331,1371,1251,1320%14,60091億7198万-3.74%18.83.63
10/131,1361,1381,1311,132-0.26%7,00091億7198万-3.74%18.83.63
10/121,1341,1451,1341,135+0.27%7,90091億9629万-3.57%18.853.64
10/111,1401,1451,1301,132-0.7%9,20091億7198万-3.9%18.83.63
10/101,1301,1461,1301,140+0.71%11,60092億3680万-3.39%18.943.66
10/061,1361,1451,1301,132-0.7%12,30091億7198万-4.31%18.83.63
10/051,1471,1471,1361,140-0.18%5,90092億3680万-3.88%18.943.66
10/041,1491,1521,1421,142+0.09%10,10092億5301万-3.87%18.973.67
10/031,1401,1441,1321,141+0.44%19,90092億4491万-4.2%18.953.66
10/021,1701,1701,1251,136-5.73%81,80092億439万-4.86%18.873.65
09/291,2301,2481,2011,205-0.99%22,70097億6346万+0.67%20.023.87
09/281,2421,2551,2171,217-1.78%31,70098億6069万+1.67%20.223.91
09/271,2411,2411,2281,239+0.9%13,500100億3895万+3.6%20.583.98
09/261,2181,2401,2181,228+0.16%12,20099億4982万+2.76%20.43.94
09/251,2201,2451,2201,226+1.32%18,60099億3362万+2.77%20.373.94
09/221,2411,2411,1881,210-2.5%20,30098億398万+1.68%20.13.88
09/211,2461,2461,2251,241-0.48%7,900100億5515万+4.37%20.613.98
09/201,2801,2801,2341,247-1.81%28,200101億377万+5.14%20.714
09/191,2461,2921,2141,270+7.9%105,500102億9012万+7.35%21.14.08
09/151,1591,1791,1501,177+1.99%5,40095億3660万-0.17%19.553.78
09/141,1651,1721,1451,154-0.94%7,80093億5024万-2.12%19.173.7
09/131,1861,1861,1651,165-0.68%7,20094億3937万-1.27%19.353.74
09/121,1491,1741,1321,173+2.8%9,00095億419万-0.68%19.483.77
09/111,1411,1771,1401,141-0.09%6,20092億4491万-3.47%18.953.66
09/081,1141,1631,1141,1420%6,30092億5301万-3.63%18.973.67
09/071,1411,1621,1311,142+0.09%4,50092億5301万-3.79%18.973.67
09/061,1501,1531,1061,141-1.38%15,80092億4491万-3.96%18.953.66
09/051,1941,2021,1501,157-4.06%9,00093億7455万-2.77%19.223.71
09/041,1931,2071,1751,206+0.92%13,10097億7157万+1.17%20.033.87
09/011,2081,2081,1931,195-0.99%6,40096億8244万+0.25%19.853.84
08/311,1981,2191,1881,207+0.08%7,70097億7967万+1.17%20.053.87
08/301,1931,2161,1931,206+0.67%4,70097億7157万+1.01%20.033.87
08/291,2131,2131,1861,198-1.72%9,10097億675万+0.34%19.93.85
08/281,2071,2201,2061,219+0.99%3,40098億7690万+2.01%20.253.91
08/251,2091,2201,2071,207-0.66%1,20097億7967万+1.09%20.053.87
08/241,2121,2351,2031,215+1.17%12,60098億4449万+1.76%20.183.9
08/231,2201,2201,1911,201-0.33%8,00097億3105万+0.67%19.953.86
08/221,1771,2051,1401,205+2.64%12,80097億6346万+0.92%20.023.87
08/211,1771,1841,1281,174+1.56%13,40095億125万-1.59%19.483.76
08/181,1771,1771,1561,156-1.95%4,60093億5558万-3.18%19.183.71
08/171,1751,1801,1631,179+0.26%4,70095億4172万-1.42%19.563.78
08/161,1801,1801,1491,176-0.34%3,30095億1744万-1.92%19.513.77
08/151,1571,1801,1571,180+2.16%3,10095億4981万-1.75%19.583.78
08/141,1631,1651,1451,155-1.79%4,60093億4748万-3.91%19.163.7
08/101,1611,2011,1611,176+0.17%13,30095億1744万-2.33%19.513.77
08/091,1821,1831,1641,174-2%6,30095億125万-2.65%19.483.76
08/081,2041,2041,1801,198-0.5%3,70096億9549万-0.66%19.883.84
08/071,2001,2071,1781,204+0.33%4,20097億4404万+0.08%19.973.86
08/041,1921,2001,1861,200+0.67%3,60097億1167万+0.25%19.913.85
08/031,1831,2011,1821,192+0.51%10,20096億4693万+0.08%19.783.82
08/021,1731,1881,1661,186+0.08%8,70095億9837万0%19.683.8
08/011,1971,2061,1381,185-2.23%26,90095億9028万+0.34%19.663.8
07/311,2051,2331,1961,2120%8,00098億879万+3.15%20.113.89
07/281,2221,2481,2011,212-0.08%18,00098億879万+3.77%20.113.89
07/271,2211,2241,2041,213-0.66%3,40098億1688万+4.48%20.123.89
07/261,2201,2381,2131,221+1.24%16,90098億8163万+5.81%20.263.91