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
12/291,4261,4421,4261,436+0.77%21,900393億7626万+1.13%22.282.37
12/281,4151,4351,4151,425+0.71%36,100390億7464万+0.64%22.112.36
12/271,3761,4191,3761,415-4.33%194,000388億43万+0.28%21.952.34
12/261,4781,4831,4671,479+0.07%107,700405億5536万+5.04%22.942.44
12/251,4791,4791,4641,4780%43,000405億2794万+5.27%22.932.44
12/221,4751,4801,4721,4780%32,900405億2794万+5.5%22.932.44
12/211,4851,4971,4731,478-0.27%26,600404億5374万+5.8%22.892.44
12/201,4681,4821,4681,482+1.51%25,000405億6322万+6.31%22.952.45
12/191,4601,4681,4521,460-0.34%26,600399億6107万+4.89%22.612.41
12/181,4651,4691,4611,465+0.55%25,500400億9792万+5.4%22.692.42
12/151,4541,4591,4471,457+0.21%12,900398億7896万+4.9%22.562.4
12/141,4401,4581,4391,454+1.25%17,700397億9685万+4.6%22.522.4
12/131,4551,4681,4281,436-1.31%35,700393億418万+3.16%22.242.37
12/121,4451,4611,4391,455+0.83%30,100398億2422万+4.38%22.532.4
12/111,4521,4521,4221,443+1.48%30,700394億9577万+3.44%22.352.38
12/081,4211,4271,4131,422+0.21%38,400389億2099万+1.86%22.022.35
12/071,3991,4231,3971,419+2.01%26,900388億3888万+1.36%21.972.34
12/061,4001,4051,3741,391-0.22%27,000380億7250万-0.86%21.542.3
12/051,3771,3941,3721,394+1.6%23,000381億5461万-0.92%21.592.3
12/041,3731,3751,3661,372+1.25%22,900375億5246万-2.7%21.252.26
12/011,3451,3551,3451,355+1.35%22,200370億8716万-4.1%20.982.24
11/301,3301,3391,3261,337+0.22%24,900365億9449万-5.65%20.72.21
11/291,3201,3351,3201,334+1.52%13,300365億1238万-6.12%20.662.2
11/281,3211,3281,3061,314-1.35%52,000359億6496万-7.72%20.352.17
11/271,3201,3381,3191,332+1.06%43,700364億5763万-6.72%20.632.2
11/241,3051,3251,3051,318+1.07%24,900360億7445万-8.03%20.412.17
11/221,3301,3411,3031,304-2.76%79,600356億9126万-9.32%20.192.15
11/211,3671,3791,3381,341-2.97%94,400366億8493万-7.2%20.752.21
11/201,3941,3961,3721,382-0.79%28,300378億654万-4.62%21.392.28
11/171,3941,3991,3871,393-0.07%25,500381億746万-4%21.562.3
11/161,3671,4001,3671,3940%30,700381億3482万-4.06%21.582.3
11/151,3511,4201,3511,394-2.65%194,700381億3482万-4.13%21.582.3
11/141,3731,4481,3731,432+2.29%20,900391億7436万-1.65%22.162.36
11/131,4731,4731,4001,400-3.31%6,300382億9896万-3.85%21.672.31
11/101,4501,4791,4421,448-2.56%18,400396億1206万-0.69%22.412.39
11/091,5021,5111,4781,486-1.65%11,600406億5161万+1.92%232.45
11/081,4841,5111,4621,511+1.82%8,200413億3552万+3.78%23.392.49
11/071,4741,4841,4561,484+0.75%9,400405億9689万+2.13%22.972.45
11/061,4671,4861,4671,473-0.07%5,300402億9597万+1.52%22.82.43
11/021,5001,5031,4661,474-2.51%17,800403億2333万+1.73%22.812.43
11/011,4911,5141,4731,512+1.27%15,800413億6287万+4.42%23.42.49
10/311,4971,4971,4871,493+0.07%9,300408億4310万+3.39%23.112.46
10/301,4851,4921,4681,492+1.5%22,300408億1574万+3.54%23.092.46
10/271,4451,4791,4451,470+1.38%19,600402億1390万+2.23%22.752.42
10/261,4411,4611,4361,450-0.14%16,000396億6678万+1.05%22.442.39
10/251,4501,4561,4351,452+0.97%15,600397億2149万+1.33%22.472.39
10/241,4251,4381,4211,438+1.27%9,900393億3850万+0.42%22.262.37
10/231,4201,4321,4181,420+0.5%15,900388億64万-0.77%21.952.34
10/201,4201,4251,4081,413-2.48%35,800386億937万-1.33%21.842.33
10/191,4501,4521,4281,449-0.07%46,100395億9305万+1.26%22.42.39
10/181,4501,4531,4411,450-1.29%10,400396億2038万+1.4%22.422.39
10/171,4551,4691,4471,469+1.24%22,900401億3954万+2.94%22.712.42
10/161,4411,4631,4401,451+1.11%26,600396億4770万+1.97%22.432.39
10/131,4371,4421,4281,435+0.14%18,600392億1051万+1.13%22.182.36
10/121,4281,4451,4221,433+0.49%10,800391億5586万+1.2%22.152.36
10/111,4491,4491,4261,426-1.72%7,100389億6459万+0.92%22.042.35
10/101,4321,4521,4321,451+1.33%11,400396億4770万+2.91%22.432.39
10/061,4391,4391,4221,432+0.07%14,800391億2854万+1.78%22.142.36
10/051,4291,4341,4241,431-1.04%9,100391億121万+1.92%22.122.36
10/041,4511,4511,4381,446-0.28%7,100395億1108万+3.06%22.352.38
10/031,4341,4631,4341,450+1.33%40,500396億2038万+3.57%22.422.39
10/021,4401,4461,4161,431+0.35%11,200391億121万+2.43%22.122.36
09/291,4261,4321,4121,426-0.83%23,900390億1022万+2.37%22.072.35
09/281,4221,4381,4201,438+0.35%26,100393億3850万+3.53%22.262.37
09/271,4311,4401,4281,433+0.28%10,600392億172万+3.47%22.182.36
09/261,4451,4501,4241,429+0.85%45,000390億9229万+3.48%22.122.36
09/251,4491,4491,4101,417+0.57%27,100387億6401万+2.83%21.932.34
09/221,3991,4431,3771,409+1.59%43,900385億4516万+2.47%21.812.32
09/211,4131,4171,3841,387-1.84%34,100377億226万+1.02%21.332.27
09/201,4111,4251,3911,413-0.14%24,600384億901万+3.06%21.732.32
09/191,4251,4301,3991,415-1.12%21,300384億6337万+3.36%21.762.32
09/151,4201,4501,4091,431-0.14%36,200388億9830万+4.68%22.012.35
09/141,4051,4411,3951,433+2.36%71,600389億5266万+4.67%22.042.35
09/131,4101,4151,3951,400-0.28%27,600380億5564万+2.26%21.532.29
09/121,3891,4081,3591,404+1.3%35,400381億6437万+2.41%21.592.3
09/111,3651,3941,3411,386+2.06%18,400376億7508万+0.95%21.322.27
09/081,3651,3691,3321,358-0.51%11,200369億1397万-1.24%20.882.23
09/071,3581,3731,3551,365+0.52%8,200371億424万-0.94%20.992.24
09/061,3561,3671,3481,358+0.3%9,600369億1397万-1.74%20.882.23
09/051,3561,3561,3421,354-0.22%9,600368億524万-2.31%20.822.22
09/041,3601,3751,3481,357-0.29%7,300368億8678万-2.23%20.872.22
09/011,3761,3761,3551,361-0.95%11,500369億9551万-2.16%20.932.23
08/311,3921,3921,3651,374-1.29%7,100373億4889万-1.36%21.132.25
08/301,3851,3951,3611,392+0.51%10,800378億3817万-0.14%21.412.28
08/291,3701,3981,3611,385+1.76%27,200376億4790万-0.72%21.32.27
08/281,3381,3621,3381,361+1.87%11,800369億9551万-2.44%20.932.23
08/251,3511,3511,3301,336+1.14%13,900363億1595万-4.3%20.552.19
08/241,3201,3391,3201,321-1.2%30,800359億821万-5.58%20.322.16
08/231,3401,3471,3271,337-0.37%34,800363億4313万-4.57%20.562.19
08/221,3401,3501,3291,342-0.37%31,700364億7904万-4.42%20.642.2
08/211,3341,3551,3341,3470%63,700363億5822万-4.2%20.572.19
08/181,3341,3511,3241,347-0.3%36,300363億5822万-4.33%20.572.19
08/171,3451,3621,3401,351-0.52%33,900364億6619万-4.18%20.632.2
08/161,3331,3621,3331,358-0.37%29,400366億5513万-3.82%20.742.21
08/151,3311,3681,3311,363+0.15%59,900367億9009万-3.61%20.812.22
08/141,2311,3871,2311,361-7.48%157,300367億3611万-3.82%20.782.21
08/101,4501,4781,4501,471+2.29%39,800397億523万+3.88%22.462.39
08/091,4621,4621,4031,438-0.96%22,300388億1449万+1.77%21.962.34
08/081,4551,4671,4251,452+0.21%14,300391億9238万+2.91%22.172.36
08/071,4441,4841,4401,449+0.76%34,300391億1140万+2.84%22.132.36