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
12/29529529519525+0.77%26,40030億5302万-6.42%-0.44
12/28536536521521-2.62%40,50030億2976万-7.46%-0.43
12/27515540506535-7.44%111,20031億1118万-5.14%-0.44
12/26570587568578+1.4%134,10033億6123万+2.3%-0.48
12/25565570564570+1.06%66,90033億1471万+1.06%-0.47
12/22561567561564+0.18%51,90032億7982万+0.18%-0.47
12/21565568562563-0.88%36,20032億7401万+0.18%-0.47
12/205675685655680%38,60033億308万+1.25%-0.47
12/19569569566568+0.53%26,30033億308万+1.43%-0.47
12/18562570562565+0.18%56,70032億8564万+1.07%-0.47
12/15566570559564-0.7%35,40032億7982万+1.08%-0.47
12/14570571566568-0.53%24,60033億308万+1.97%-0.47
12/13572572567571+1.06%22,70033億2053万+2.7%-0.47
12/12566587563565+0.18%42,80032億8564万+1.99%-0.47
12/11561566560564+0.36%20,30032億7982万+2.17%-0.47
12/08559563556562+0.36%49,90032億6819万+2%-0.47
12/07566566560560+0.18%16,50032億5656万+2%-0.46
12/06565567555559-1.06%45,30032億5074万+2.19%-0.46
12/05571571563565-0.88%22,00032億8564万+3.67%-0.47
12/04567574566570+0.53%28,40033億1471万+4.97%-0.47
12/01566570565567+0.18%17,40032億9727万+4.81%-0.47
11/30572573565566-0.88%36,90032億9145万+5.2%-0.47
11/29573573563571+1.42%29,30033億2053万+6.53%-0.47
11/28570575561563+0.18%30,50032億7401万+5.63%-0.47
11/27564569561562+0.72%27,30032億6819万+5.84%-0.47
11/24567567557558-0.53%23,90032億4493万+5.68%-0.46
11/22569569558561+0.36%14,60032億6237万+6.65%-0.47
11/21559562554559+0.54%39,30032億5074万+6.68%-0.46
11/20549558547556+2.39%37,90032億3330万+6.51%-0.46
11/17545545539543+1.12%17,00031億5770万+4.42%-0.45
11/16527545527537+1.32%19,10031億2281万+3.47%-0.45
11/15541550526530-1.85%48,00030億8210万+2.51%-0.44
11/14548548536540-0.55%50,40031億4025万+4.65%-0.45
11/13541544536543+0.56%32,00031億5770万+5.44%-0.45
11/10543543536540+0.56%26,00031億4025万+5.06%-0.45
11/09541541531537-1.65%37,40031億2281万+4.88%-0.45
11/08529570529546+5%174,00031億7515万+6.85%-0.45
11/07526526520520-0.95%9,60030億2395万+1.96%-0.43
11/065255265225250%24,50030億5302万+3.14%-0.44
11/02520525520525+0.96%20,30030億5302万+3.14%-0.44
11/01513520512520+1.36%29,30030億2395万+2.56%-0.43
10/31513514511513+0.39%4,80029億8324万+1.18%-0.43
10/30510513509511+0.2%11,90029億7161万+0.99%-0.42
10/27509514509510-0.2%9,20029億6579万+0.79%-0.42
10/26508515507511+0.59%12,30029億7161万+1.19%-0.42
10/25507509504508+0.4%6,90029億5416万+0.59%-0.42
10/24503506502506+1%5,20029億4253万+0.4%-0.42
10/23503510501501-0.79%17,70029億1346万-0.6%-0.42
10/205025055005050%3,10029億3672万+0.2%-0.42
10/195085085015050%6,30029億3672万+0.2%-0.42
10/18508508502505-0.59%4,20029億3672万+0.4%-0.42
10/175085095045080%16,00029億5416万+0.99%-0.42
10/16501509501508+0.4%13,40029億5416万+0.99%-0.42
10/13506507506506-0.2%1,10029億4253万+0.8%-0.42
10/12507507506507+0.4%2,30029億4835万+1.2%-0.42
10/11506507505505-0.39%1,30029億3672万+0.8%-0.42
10/10507508505507+1.4%6,40029億4835万+1.4%-0.42
10/06504507500500-1.77%13,00029億764万0%-0.41
10/05505509505509+0.79%2,30029億5998万+1.8%-0.42
10/04509509504505-1.17%11,20029億3672万+1%-0.42
10/035105145105110%12,30029億7161万+2.4%-0.42
10/025155185115110%6,80029億7161万+2.61%-0.42
09/29510511507511+1.19%11,80029億7161万+2.82%-0.43
09/28505507503505+1.2%9,10029億3672万+1.81%-0.42
09/27504504498499-0.6%9,50029億183万+0.81%-0.42
09/26502502502502+0.8%1,20029億1927万+1.62%-0.42
09/25502502498498-0.8%7,40028億9601万+1.01%-0.42
09/22496502496502+0.8%5,30029億1927万+2.03%-0.42
09/21500501498498-0.4%6,10028億9601万+1.43%-0.42
09/20500503500500+0.4%6,00029億764万+2.04%-0.42
09/19499500493498+0.2%9,50028億9601万+2.05%-0.42
09/15499499492497-0.4%2,80028億9020万+2.05%-0.41
09/14499499499499+0.81%70029億183万+2.67%-0.42
09/13500500489495-0.6%5,40028億7857万+2.06%-0.41
09/12499500498498+0.2%1,00028億9601万+2.89%-0.42
09/11495498488497+0.4%3,70028億9020万+2.69%-0.41
09/084954994954950%1,20028億7857万+2.27%-0.41
09/07496498495495+1.43%1,10028億7857万+2.48%-0.41
09/06496496485488-1.01%3,30028億3786万+1.04%-0.41
09/05505505493493-0.8%9,00028億6693万+2.07%-0.41
09/04505505497497-1.19%2,70028億9020万+2.9%-0.41
09/01502505501503+0.2%4,50029億2509万+4.14%-0.42
08/31495502495502+1.41%16,40029億1927万+4.15%-0.42
08/30485501483495+2.06%14,70028億7857万+2.7%-0.41
08/29481485481485+0.62%2,50028億2041万+0.62%-0.4
08/28478483478482-0.41%2,90028億297万0%-0.4
08/25483484483484+0.41%1,00028億1460万+0.21%-0.4
08/24480483475482+0.63%1,80028億297万-0.21%-0.4
08/23476480474479+0.63%2,50027億8552万-0.83%-0.4
08/22479481476476-0.63%1,50027億6807万-1.65%-0.4
08/21476479476479+0.84%2,20027億8552万-1.24%-0.4
08/18473475473475+0.42%70027億6226万-2.06%-0.4
08/174714734714730%1,10027億5063万-2.67%-0.39
08/16466475466473+1.5%1,60027億5063万-2.87%-0.39
08/15463469463466+0.22%1,20027億992万-4.51%-0.39
08/14469469464465-2.31%3,00027億411万-4.91%-0.39
08/10470476464476+0.63%4,80027億6807万-2.86%-0.4
08/09475482471473-1.66%7,00027億5063万-3.67%-0.39
08/08480485472481-2.83%25,80027億9715万-2.04%-0.4
08/07494495486495+1.85%2,70028億7857万+0.81%-0.41