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
12/292,9773,0252,9653,025+1.78%23,500871億2000万+0.93%18.010.98
12/282,9492,9832,9442,972+0.95%26,200855億9360万-0.83%17.70.96
12/272,9262,9452,9112,944-0.41%32,600847億8720万-1.83%17.530.95
12/262,9402,9602,9402,956+0.61%52,900851億3280万-1.6%17.60.95
12/252,9192,9412,9122,938+0.65%20,200846億1440万-2.33%17.490.95
12/222,9312,9312,9012,919-0.41%25,300840億6720万-3.06%17.380.94
12/212,9442,9542,9242,931-0.54%21,800844億1280万-2.85%17.450.95
12/202,9402,9542,9162,947-0.03%36,400848億7360万-2.51%17.550.95
12/192,9882,9882,9482,948-1.54%30,900849億240万-2.67%17.550.95
12/183,0303,0302,9872,994-1.19%40,700862億2720万-1.35%17.830.97
12/153,0503,0653,0153,030-0.82%23,700872億6400万-0.33%18.040.98
12/143,0953,1003,0353,055-0.81%27,000879億8400万+0.39%18.190.99
12/133,1103,1103,0653,080+1.32%42,400887億400万+1.18%18.340.99
12/123,0703,0703,0353,040-0.98%13,700875億5200万-0.13%18.10.98
12/113,0703,1203,0353,070+0.49%26,900884億1600万+0.82%18.280.99
12/083,1453,1653,0303,055-0.65%80,400879億8400万+0.33%18.190.99
12/072,9283,0802,9203,075+4.31%53,900885億6000万+0.99%18.310.99
12/063,0003,0152,9452,948-2.55%48,600849億240万-3.19%17.550.95
12/053,0053,0353,0003,025+0.5%32,500871億2000万-0.75%18.010.98
12/042,9723,0502,9703,010+0.43%78,100866億8800万-1.34%17.920.97
12/012,9713,0402,9692,997+1.15%41,900863億1360万-1.96%17.850.97
11/302,9852,9872,9512,963-1.23%40,600853億3440万-3.26%17.640.96
11/293,0203,0202,9913,000-0.66%42,600864億-2.44%17.860.97
11/283,0153,0252,9933,020+0.94%36,400869億7600万-2.01%17.980.97
11/273,0003,0102,9882,992-0.6%12,100861億6960万-3.14%17.820.96
11/243,0253,0252,9953,010-0.5%15,100866億8800万-2.78%17.920.97
11/223,0753,0753,0153,025-1.63%16,000871億2000万-2.48%18.010.98
11/213,0703,0903,0453,075+0.65%15,900885億6000万-1.09%18.310.99
11/203,0303,0703,0053,055+1.16%17,500879億8400万-1.93%18.190.99
11/173,0703,0853,0103,020-1.63%39,300869億7600万-3.24%17.980.97
11/163,0653,1053,0653,070-0.16%15,100884億1600万-1.85%18.280.99
11/153,0753,1003,0653,075-0.81%32,600885億6000万-1.79%18.310.99
11/143,0953,1353,0853,100+0.49%21,500892億8000万-1.08%18.461
11/133,0953,1003,0403,085-0.96%36,800888億4800万-1.69%18.370.99
11/103,0703,1203,0703,115-0.32%20,200897億1200万-0.89%18.551
11/093,1053,1303,0853,125+1.46%44,200900億-0.7%18.611.01
11/083,0353,0853,0353,080+0.49%12,900887億400万-2.19%18.340.99
11/073,0703,0703,0353,065-0.16%33,800882億7200万-2.79%18.250.99
11/063,0603,0753,0353,070+0.33%17,900884億1600万-2.79%18.280.99
11/023,0553,0653,0353,0600%20,700881億2800万-3.32%18.220.99
11/013,0703,0753,0403,060-0.33%21,400881億2800万-3.29%18.220.99
10/313,0803,0803,0403,070+0.99%30,900884億1600万-2.94%18.280.99
10/303,0953,1153,0253,040-1.78%60,100875億5200万-3.83%18.10.98
10/273,0203,1153,0203,095-2.06%74,200891億3600万-2.03%18.431
10/263,1403,1803,1153,160+0.16%35,000910億800万+0.19%18.821.02
10/253,2203,2253,1503,155-2.92%40,300908億6400万+0.22%18.791.02
10/243,2003,2503,1903,250+1.88%43,000936億+3.47%19.351.05
10/233,1803,1953,1653,190+0.31%20,600918億7200万+1.98%18.991.03
10/203,1503,1953,1503,180+0.63%19,900915億8400万+1.99%18.931.03
10/193,1453,1803,1453,160-0.16%21,300910億800万+1.71%18.821.02
10/183,2253,2253,1503,165-1.56%42,000911億5200万+2.2%18.851.02
10/173,2053,2253,1703,215+0.16%35,200925億9200万+4.18%19.141.04
10/163,1903,2403,1903,210+0.16%29,700924億4800万+4.53%19.111.04
10/133,1653,2153,1653,205+0.47%31,900923億400万+4.88%19.081.03
10/123,1703,2053,1653,190+1.11%21,400918億7200万+4.9%18.991.03
10/113,1703,1703,1503,155-0.16%18,100908億6400万+4.26%18.791.02
10/103,1803,1803,1503,160-0.63%19,300910億800万+4.84%18.821.02
10/063,2153,2303,1653,180-1.24%76,000915億8400万+5.79%18.931.03
10/053,1953,2253,1903,220+0.16%25,400927億3600万+7.44%19.171.04
10/043,1703,2353,1553,215+0.94%37,200925億9200万+7.63%19.141.04
10/033,1803,2003,1303,185+0.47%39,300917億2800万+7.09%18.961.03
10/023,1703,1903,1603,170-0.94%35,100912億9600万+6.99%18.881.02
09/293,2403,2553,1703,200-1.23%63,400921億6000万+8.36%19.021.03
09/283,4553,4553,2303,240+6.75%206,400933億1200万+10.09%19.261.04
09/273,0103,0352,9993,035+0.5%17,000874億800万+3.51%18.040.98
09/262,9953,0252,9953,0200%19,500869億7600万+3.18%17.950.97
09/253,0253,0452,9733,020+0.5%47,200869億7600万+3.21%17.950.97
09/223,0003,0152,9733,005+0.97%25,200865億4400万+2.74%17.860.97
09/213,0003,0202,9722,976-1.13%19,600857億880万+1.74%17.690.96
09/202,9703,0352,9583,010+1.69%39,500866億8800万+2.87%17.890.97
09/192,9742,9742,9182,960+0.68%25,400852億4800万+1.23%17.60.95
09/152,9462,9562,9222,940+0.58%43,800846億7200万+0.51%17.480.95
09/142,9362,9452,9122,923+0.38%27,400841億8240万-0.14%17.380.94
09/132,9122,9362,9032,912-0.41%13,300838億6560万-0.61%17.310.94
09/122,9002,9252,8932,924+1.49%23,600842億1120万-0.37%17.380.94
09/112,8882,9062,8692,881+1.44%19,100829億7280万-2.11%17.130.93
09/082,8262,8602,8262,8400%25,100817億9200万-3.7%16.880.91
09/072,8572,8762,8262,840+0.14%26,900817億9200万-3.92%16.880.91
09/062,7892,8462,7502,836+1.54%30,600816億7680万-4.29%16.860.91
09/052,8752,8782,7912,793-2.82%31,100804億3840万-6.02%16.60.9
09/042,9582,9582,8742,874-2.84%22,700827億7120万-3.69%17.090.93
09/012,9562,9642,9282,958+0.03%19,100851億9040万-1.04%17.590.95
08/312,9612,9812,9372,957+0.1%20,900851億6160万-0.74%17.580.95
08/302,9342,9692,9252,954+1.58%24,100850億7520万-0.51%17.560.95
08/292,9002,9122,8782,908+0.28%18,900837億5040万-1.69%17.290.94
08/282,9122,9302,8732,900-0.72%21,200835億2000万-1.66%17.240.93
08/252,9362,9362,9012,921-0.65%22,800841億2480万-0.68%17.370.94
08/242,9752,9882,9302,940-0.98%19,600846億7200万+0.24%17.480.95
08/232,9503,0052,9242,969+1.5%48,600855億720万+1.57%17.650.96
08/222,9552,9692,9062,925-1.58%31,300842億4000万+0.45%17.390.94
08/212,9852,9972,9682,972-0.87%28,500855億9360万+2.41%17.670.96
08/182,9783,0152,9782,998-0.4%28,400863億4240万+3.77%17.820.97
08/172,9813,0352,9813,010-0.17%31,700866億8800万+4.59%17.890.97
08/162,9523,0402,9503,015+2.13%60,700868億3200万+5.2%17.920.97
08/152,9803,0202,9522,952-0.81%47,600850億1760万+3.47%17.550.95
08/142,9403,0052,9292,976-0.47%51,500857億880万+4.71%17.690.96
08/103,0003,0302,9782,990-0.5%48,500861億1200万+5.62%17.780.96
08/093,0403,0652,9793,005-0.83%75,400865億4400万+6.6%17.860.97
08/083,0903,1303,0253,030-2.88%52,100872億6400万+7.94%18.010.98
08/073,0353,1653,0353,120+2.8%71,700898億5600万+11.63%18.551