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
12/29872876866867-1.03%21,40093億9828万-4.62%14.521.78
12/28879882875876+0.11%26,30094億9584万-3.63%14.671.8
12/27857881850875-4.68%152,50094億8500万-3.63%14.651.8
12/26920921914918-0.43%115,30099億5112万+1.1%15.371.88
12/25926929921922-0.54%70,10099億9448万+1.77%15.441.89
12/22923929923927+0.22%27,100100億4868万+2.54%15.521.9
12/21922926922925+0.11%17,200100億2700万+2.55%15.491.9
12/20924925920924-0.11%19,800100億1616万+2.78%15.471.9
12/19926928922925-0.11%22,200100億2700万+3.01%15.491.9
12/18924930924926+0.65%33,600100億3784万+3.23%15.51.9
12/159189209159200%25,50099億7280万+2.79%15.41.89
12/14918920915920+0.55%17,90099億7280万+2.91%15.41.89
12/13917917912915-0.22%20,50099億1860万+2.35%15.321.88
12/12923923913917+0.11%37,20099億4028万+2.69%15.351.88
12/11915922913916+0.11%33,10099億2944万+2.81%15.341.88
12/08910916910915+0.44%25,80099億1860万+2.92%15.321.88
12/07905913905911+0.66%32,20098億7524万+2.71%15.251.87
12/06908914903905-0.33%20,60098億1020万+2.38%15.151.86
12/05909911901908-0.22%18,70098億4272万+2.83%15.21.86
12/04915917910910+0.11%20,40098億6440万+3.41%15.241.87
12/01907914906909+0.66%26,20098億5356万+3.53%15.221.87
11/30907907902903-0.22%19,20097億8852万+3.2%15.121.85
11/29905909901905+0.67%44,90098億1020万+3.67%15.151.86
11/28898904891899+0.78%28,40097億4516万+3.33%15.051.85
11/27879892873892+2.88%33,80096億6928万+2.76%14.931.83
11/24860872860867+1.52%21,60093億9828万+0.12%14.521.78
11/22872872853854-0.81%27,90092億5736万-1.27%14.31.75
11/21880880861861-2.16%33,70093億3324万-0.35%14.421.77
11/20867884867880+2.09%18,70095億3920万+1.85%14.731.81
11/17876877862862-1.26%19,10093億4408万0%14.431.77
11/16860880860873+1.51%16,10094億6332万+1.28%14.621.79
11/15888892853860-3.15%22,80093億2240万-0.12%14.41.77
11/14898898887888-1.11%11,50096億2592万+3.26%14.871.82
11/13900908892898+0.79%19,70097億3432万+4.54%15.041.84
11/10853900853891-0.78%56,20096億5844万+3.97%14.921.83
11/09900904895898-0.66%30,10097億3432万+5.03%15.041.84
11/08900905896904+0.67%27,10097億9936万+5.98%15.141.86
11/07873904871898+2.75%67,20097億3432万+5.52%15.041.84
11/06863875859874+1.98%31,30094億7416万+2.94%14.631.79
11/028588638478570%25,20092億8988万+1.18%14.351.76
11/01867867857857-0.23%20,20092億8988万+1.3%14.351.76
10/31862866853859+0.12%18,10093億1156万+1.66%14.381.76
10/30860860849858+0.59%32,00093億72万+1.78%14.371.76
10/27835853835853+1.79%30,00092億4652万+1.43%14.281.75
10/26843846837838-0.95%17,00090億8392万-0.12%14.031.72
10/25843848840846+0.48%26,60091億7064万+0.95%14.161.74
10/24841844839842+0.24%13,30091億2728万+0.72%14.11.73
10/23849870839840-0.12%65,60091億560万+0.6%14.061.72
10/20840844838841+0.12%8,90091億1644万+0.96%14.081.73
10/19849849839840-0.83%16,30091億560万+1.2%14.061.72
10/18845849843847+0.36%10,10091億8148万+2.17%14.181.74
10/17849850844844-0.35%13,50091億4896万+2.06%14.131.73
10/16849854844847+0.36%18,90091億8148万+2.54%14.181.74
10/13845846843844-0.59%9,60091億4896万+2.43%14.131.73
10/12849849845849+0.59%6,40092億316万+3.28%14.211.74
10/11854854844844-0.59%10,70091億4896万+2.8%14.131.73
10/10847851847849+0.35%9,90092億316万+3.54%14.211.74
10/06850850843846-0.24%12,40091億7064万+3.3%14.161.74
10/05859859847848-0.12%12,90091億9232万+3.67%14.21.74
10/04845854843849+0.35%13,20092億316万+4.04%14.211.74
10/03852855846846-1.17%17,20091億7064万+3.8%14.161.74
10/02850856845856+1.42%24,00092億7904万+5.16%14.331.76
09/29840845839844+0.84%15,20091億4896万+3.94%14.131.73
09/28833839833837+0.84%14,70090億7308万+3.33%14.011.72
09/27821831819830+1.47%29,80089億9720万+2.72%13.891.7
09/26815818810818+0.49%18,40088億6712万+1.49%13.691.68
09/25812814810814+0.62%9,30088億2376万+1.12%13.621.67
09/22810811806809+0.37%5,10087億6956万+0.75%13.541.66
09/21808810805806+0.12%7,70087億3704万+0.5%13.491.65
09/20812813805805-0.86%7,90087億2620万+0.5%13.471.65
09/19810815801812+1.63%22,40088億208万+1.63%13.591.67
09/15790799790799+1.27%5,70086億6116万+0.25%13.371.64
09/147897987867890%11,50085億5276万-0.88%13.21.62
09/13803810786789-1.13%19,30085億5276万-0.75%13.21.62
09/12815815790798-1.12%23,60086億5032万+0.38%13.361.64
09/11809816800807+0.12%14,10087億4788万+1.51%13.511.66
09/08807808805806-0.12%9,70087億3704万+1.51%13.491.65
09/07803810800807+0.5%17,20087億4788万+1.77%13.511.66
09/06805805799803-0.5%9,50087億452万+1.39%13.441.65
09/05821821806807-1.71%18,40087億4788万+2.02%13.511.66
09/04820822807821+0.24%20,00088億9964万+4.06%13.741.68
09/01822823818819-0.12%16,30088億7796万+4.07%13.711.68
08/31826826816820+0.12%25,60088億8880万+4.46%13.721.68
08/30820825812819+0.24%21,60088億7796万+4.6%13.711.68
08/29806821806817+0.74%28,90088億5628万+4.48%13.671.68
08/288128158078110%27,50087億9124万+3.97%13.571.66
08/25808811801811+1.38%27,70087億9124万+4.11%13.571.66
08/24790800788800+1.27%19,60086億7200万+2.83%13.391.64
08/23788800788790+1.02%16,90085億6360万+1.54%13.221.62
08/22788790782782-0.38%8,60084億7688万+0.51%13.091.6
08/21773786772785+1.68%14,00085億940万+0.9%13.141.61
08/18772778770772-0.13%10,70083億6848万-0.77%12.921.58
08/17771774770773+0.26%11,80083億7932万-0.64%12.941.59
08/16770775769771+0.13%13,70083億5764万-1.03%12.91.58
08/15768775765770+0.26%21,50083億4680万-1.16%12.891.58
08/14770772766768-0.39%14,70083億2512万-1.54%12.851.58
08/10770775766771+0.26%10,20083億5764万-1.15%12.91.58
08/09779780768769-2.16%26,00083億3596万-1.41%12.871.58
08/08785788781786+0.13%13,20085億2024万+0.77%13.151.61
08/07790791785785-0.13%12,20085億940万+0.64%13.141.61