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
12/291,4911,4951,4761,483-0.8%13,800152億8512万-2.95%19.090.6
12/281,4961,5051,4851,495-0.07%14,600154億880万-2.22%19.240.6
12/271,4891,4981,4291,496-1.45%17,000154億1911万-2.16%19.250.6
12/261,5401,5431,5161,518-1.75%38,600156億4586万-0.65%19.540.61
12/251,5571,5571,5411,545-0.77%14,500159億2415万+1.18%19.880.62
12/221,5291,5591,5291,557+1.5%25,000160億4783万+2.23%20.040.63
12/211,5321,5451,5321,534-0.52%18,200158億1077万+0.99%19.740.62
12/201,5361,5511,5351,542-0.32%24,800158億9323万+1.72%19.850.62
12/191,5411,5601,5341,547-0.51%30,900159億4476万+2.31%19.910.62
12/181,5741,5781,5551,555-0.32%15,500160億2722万+2.98%20.010.63
12/151,5641,5701,5521,560-0.26%25,200160億7875万+3.52%20.080.63
12/141,5631,5701,5511,564+0.45%24,500161億1998万+3.99%20.130.63
12/131,5421,5581,5381,557+0.84%16,300160億4783万+3.73%20.040.63
12/121,5491,5641,5361,544-0.26%37,300159億1384万+3%19.870.62
12/111,5301,5491,5241,548+1.57%24,800159億5507万+3.48%19.920.63
12/081,5181,5271,5101,524+0.13%20,900157億770万+2.08%19.610.62
12/071,5101,5351,5101,522+0.93%20,800156億8709万+1.94%19.590.61
12/061,5111,5321,5051,508-0.4%20,200155億4279万+1.07%19.410.61
12/051,5371,5381,5141,514-1.24%28,000156億463万+1.54%19.480.61
12/041,5271,5361,5251,533+1.05%18,700158億47万+2.89%19.730.62
12/011,5181,5211,5081,517-0.07%11,900156億3555万+1.88%19.520.61
11/301,5101,5281,5101,518-0.72%22,000156億4586万+2.08%19.540.61
11/291,5171,5291,5151,529+1.26%22,600157億5924万+2.89%19.680.62
11/281,5001,5111,4971,510+1.27%19,100155億6341万+1.82%19.430.61
11/271,5001,5051,4891,491-0.13%22,000153億6758万+0.61%19.190.6
11/241,4951,4951,4601,493+0.27%10,800153億8819万+0.81%19.210.6
11/221,4971,4971,4801,489+0.07%7,400153億4696万+0.61%19.160.6
11/211,4861,4941,4611,488+0.34%8,000153億3665万+0.54%19.150.6
11/201,4601,4941,4601,483+1.85%10,100152億8512万+0.27%19.090.6
11/171,4601,4681,4501,456+0.07%11,200150億683万-1.56%18.740.59
11/161,4451,4711,4371,455+0.83%14,500149億9653万-1.62%18.730.59
11/151,4531,4701,4431,443-0.89%22,400148億7284万-2.43%18.570.58
11/141,4811,4811,4551,456-1.69%27,700150億683万-1.62%18.740.59
11/131,4881,4881,4761,481-0.54%5,300152億6451万+0.07%19.060.6
11/101,4731,4891,4701,489-0.27%14,000153億4696万+0.68%19.160.6
11/091,4911,5001,4771,493-0.07%20,000153億8819万+1.01%19.210.6
11/081,4801,5031,4791,494+0.61%16,100153億9850万+1.15%19.230.6
11/071,4791,4891,4751,485+0.41%14,200153億573万+0.61%19.110.6
11/061,4701,4881,4681,479+0.07%18,400152億4389万+0.2%19.030.6
11/021,5171,5171,4661,478-2.57%23,700152億3359万+0.2%19.020.6
11/011,5001,5201,4961,517+1.4%30,500156億3555万+2.85%19.520.61
10/311,4961,4981,4891,496-0.2%11,900154億1911万+1.56%19.250.6
10/301,4921,4991,4831,499+0.6%43,700154億5003万+1.9%19.290.61
10/271,4861,4901,4841,490+0.4%12,000153億5727万+1.43%19.180.6
10/261,4771,4851,4771,484+0.34%13,500152億9543万+1.16%19.10.6
10/251,4881,4881,4741,479-0.14%12,000152億4389万+0.96%19.030.6
10/241,4791,4871,4731,481+0.34%11,100152億6451万+1.16%19.060.6
10/231,4661,4771,4661,476+0.68%5,700152億1297万+1.03%190.6
10/201,4631,4701,4631,466-0.27%8,300151億990万+0.48%18.870.59
10/191,4791,4801,4621,470-0.61%9,000151億5113万+0.89%18.920.59
10/181,4821,4831,4731,479+0.07%5,800152億4389万+1.72%19.030.6
10/171,4721,4801,4711,478+0.34%7,100152億3359万+1.86%19.020.6
10/161,4721,4751,4591,473+0.07%7,300151億8205万+1.73%18.960.59
10/131,4651,4801,4591,472+0.62%11,900151億7174万+1.87%18.940.59
10/121,4691,4691,4541,463+0.21%11,800150億7898万+1.39%18.830.59
10/111,4601,4661,4561,4600%7,600150億4806万+1.39%18.790.59
10/101,4591,4601,4531,460+0.34%6,600150億4806万+1.46%18.790.59
10/061,4631,4701,4531,455+0.07%13,000149億9653万+1.04%18.730.59
10/051,4611,4671,4541,454-0.48%7,000149億8622万+0.83%18.710.59
10/041,4731,4731,4611,461-0.81%7,600150億5837万+1.18%18.80.59
10/031,4781,4891,4691,473-0.14%14,200151億8205万+1.94%18.960.59
10/021,4751,4761,4601,475+0.2%15,800152億267万+2.08%18.980.6
09/291,4721,4741,4611,472+0.41%10,000151億7174万+1.8%19.110.6
09/281,4611,4691,4581,466+0.07%8,000151億990万+1.38%19.040.6
09/271,4711,4751,4561,465-0.48%11,100150億9960万+1.31%19.020.6
09/261,4541,4721,4491,472+1.24%16,900151億7174万+1.8%19.110.6
09/251,4381,4671,4341,454+1.11%13,700149億8622万+0.48%18.880.59
09/221,4401,4491,4271,438-0.83%14,500148億2131万-0.69%18.670.59
09/211,4491,4551,4431,450+0.69%7,300149億4499万0%18.830.59
09/201,4501,4511,4361,440-0.21%10,300148億4192万-0.76%18.70.59
09/191,4441,4571,4351,443+2.05%24,800148億7284万-0.62%18.740.59
09/151,4141,4251,4101,414-0.91%21,500145億7394万-2.68%18.360.58
09/141,4201,4281,4081,427+1.57%18,700147億793万-1.86%18.530.58
09/131,4171,4171,4051,405-0.07%4,500144億8118万-3.44%18.240.57
09/121,4011,4221,3961,406+0.36%19,500144億9149万-3.5%18.260.57
09/111,3971,4211,3951,401+0.43%9,500144億3995万-4.04%18.190.57
09/081,3851,4061,3811,395+0.22%15,900143億7811万-4.65%18.110.57
09/071,4221,4281,3861,392-2.11%16,600143億4719万-4.98%18.080.57
09/061,3851,4241,3661,422+2.16%28,200146億5640万-3.07%18.460.58
09/051,4421,4521,3901,392-3.47%33,500143億4719万-5.11%18.080.57
09/041,4851,4851,4411,442-3.48%25,500148億6254万-1.7%18.720.59
09/011,4991,4991,4891,494-0.2%16,100153億9850万+1.84%19.40.61
08/311,5001,5001,4901,497-0.07%15,400154億2942万+2.25%19.440.61
08/301,4891,4981,4871,498+0.81%24,500154億3972万+2.53%19.450.61
08/291,4801,4891,4801,486+0.2%8,000153億1604万+1.92%19.30.61
08/281,4881,4891,4821,483-0.07%5,300152億8512万+1.85%19.260.6
08/251,4771,4901,4771,484+0.54%8,600152億9543万+2.06%19.270.6
08/241,4661,4841,4661,476+0.54%6,400152億1297万+1.65%19.170.6
08/231,4801,4831,4631,468-0.81%16,000151億3052万+1.31%19.060.6
08/221,4851,4901,4741,480-0.34%11,300152億5420万+2.21%19.220.6
08/211,4791,4921,4771,485+0.47%16,000153億573万+2.77%19.280.61
08/181,4751,4881,4751,478-0.54%18,000152億3359万+2.43%19.190.6
08/171,4791,4941,4771,486+0.61%28,100153億1604万+3.12%19.30.61
08/161,4771,4791,4631,477+0.14%19,600152億2328万+2.64%19.180.6
08/151,4521,4781,4521,475+1.58%16,900152億267万+2.72%19.150.6
08/141,4411,4661,4411,452-0.34%14,700149億6561万+1.33%18.850.59
08/101,4601,4661,4421,457+0.14%24,000150億1714万+1.75%18.920.59
08/091,4501,4591,4341,455+0.07%22,800149億9653万+1.68%18.890.59
08/081,4611,4611,4511,454-0.68%20,500149億8622万+1.75%18.880.59
08/071,4731,4791,4541,464-0.61%28,200150億8929万+2.52%19.010.6