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
12/29340349340349+2.05%207,90093億4674万-2.79%-2.24
12/28341348339342+1.18%230,40091億5927万-5%-2.19
12/27324344323338+3.68%368,20090億5214万-6.63%-2.16
12/26330333326326-2.4%586,10087億3076万-10.44%-2.09
12/25339339333334-2.34%394,80089億4502万-8.74%-2.14
12/22338342336342+0.88%343,70091億5927万-6.81%-2.19
12/21350350338339-3.42%492,30090億7892万-7.88%-2.17
12/20357358350351-2.5%405,60094億30万-4.88%-2.25
12/19361363357360-0.55%440,90096億4134万-2.7%-2.31
12/18367368361362-0.82%326,80096億9490万-2.43%-2.32
12/15368372363365+0.27%448,30097億7524万-1.88%-2.34
12/14363375362364+0.83%386,60097億4846万-2.15%-2.33
12/13361363360361-0.28%156,40096億6812万-3.22%-2.31
12/12366366362362-0.82%103,30096億9490万-3.21%-2.32
12/11362366361365+0.83%176,50097億7524万-2.67%-2.34
12/08362364360362+0.28%155,00096億9490万-3.47%-2.32
12/07363367361361+0.28%105,10096億6812万-3.99%-2.31
12/06367370360360-2.17%218,30096億4134万-4.51%-2.31
12/05370372366368-0.81%191,50098億5559万-2.65%-2.36
12/04373376370371-1.07%101,00099億3593万-1.85%-2.38
12/01376382373375-0.27%114,600100億4306万-0.79%-2.4
11/303763803713760%195,800100億6984万-0.53%-2.41
11/29380382375376-0.79%118,500100億6984万-0.53%-2.41
11/28387387378379-1.81%140,800101億5018万+0.26%-2.43
11/27380386378386+1.58%152,400103億3765万+2.12%-2.47
11/243803813743800%133,700101億7697万+0.8%-2.43
11/22383385378380-0.78%133,000101億7697万+0.8%-2.43
11/21385386376383-0.78%189,600102億5731万+1.59%-2.45
11/20375388372386+3.76%361,200103億3765万+2.66%-2.47
11/17395404371372+3.33%1,094,00099億6271万-1.06%-2.38
11/16361367360360-0.55%157,50096億4134万-4.26%-2.31
11/15373373359362-2.95%318,20096億9490万-3.98%-2.32
11/14380381373373-1.58%88,40099億8949万-1.32%-2.39
11/13384384378379-0.79%89,400101億5018万+0.26%-2.43
11/10377384376382+0.53%73,200102億3053万+0.79%-2.45
11/09384386373380-1.3%153,800101億7697万+0.26%-2.43
11/08380387380385+0.79%136,800103億1087万+1.58%-2.47
11/07385385380382-0.52%87,100102億3053万+0.53%-2.45
11/06384387381384+0.26%114,500102億8409万+1.05%-2.46
11/02380385380383+0.79%76,900102億5731万+0.79%-2.45
11/01383384377380-0.26%101,500101億7697万+0.26%-2.43
10/313803813763810%62,000102億375万+0.53%-2.44
10/30376385376381+1.6%126,400102億375万+0.79%-2.44
10/27374377373375+0.54%80,500100億4306万-0.53%-2.4
10/26370374368373+0.81%79,20099億8949万-1.06%-2.39
10/25378378370370-1.07%68,20099億915万-1.86%-2.37
10/24376379373374-1.32%84,800100億1628万-0.8%-2.4
10/23373379373379+1.61%73,600101億5018万+0.8%-2.43
10/20378378372373-0.53%59,10099億8949万-0.8%-2.39
10/19373378372375+0.54%63,900100億4306万-0.27%-2.4
10/18374378370373+0.27%65,50099億8949万-0.53%-2.39
10/173713763703720%60,90099億6271万-0.8%-2.38
10/163723743703720%60,80099億6271万-0.8%-2.38
10/13379383372372-2.36%131,10099億6271万-0.8%-2.38
10/12382385381381-0.78%66,600102億375万+1.87%-2.44
10/11390392382384-0.78%96,200102億8409万+2.67%-2.46
10/10390393386387+0.52%131,300103億6444万+3.48%-2.48
10/06382386381385+0.79%68,800103億1087万+2.94%-2.47
10/05383388382382+0.26%70,300102億3053万+2.14%-2.45
10/04398398381381-2.31%156,100102億375万+1.87%-2.44
10/03397399388390-3.7%354,400104億4478万+4.28%-2.5
10/02391405383405+6.3%408,700108億4650万+8.29%-2.59
09/293813813743810%153,600102億375万+2.14%-2.44
09/28388389375381+2.42%411,800102億375万+2.14%-2.44
09/27364372364372+2.2%73,00099億6271万-0.27%-2.38
09/26364365362364-0.27%55,30097億4846万-2.67%-2.33
09/25367370365365-0.27%63,80097億7524万-2.67%-2.34
09/22372372364366-1.35%92,80098億202万-2.66%-2.34
09/21365372365371+1.64%177,30099億3593万-1.33%-2.38
09/20369370365365-0.82%92,00097億7524万-3.18%-2.34
09/19367375367368+0.55%143,60098億5559万-2.65%-2.36
09/153643693643660%54,00098億202万-3.17%-2.34
09/14368373364366-1.08%92,50098億202万-3.68%-2.34
09/13369372365370+0.54%106,80099億915万-2.89%-2.37
09/12365368363368+1.1%132,60098億5559万-3.66%-2.36
09/11359365359364+1.11%135,10097億4846万-4.96%-2.33
09/08369372358360-2.44%178,60096億4134万-6.49%-2.31
09/07392392368369+1.37%568,60098億8237万-4.4%-2.36
09/06361368360364-2.41%188,30097億4846万-6.19%-2.33
09/05380382364373-2.1%281,80099億8949万-4.11%-2.39
09/04385387379381-1.8%140,500102億375万-2.56%-2.44
09/01389390385388-0.26%119,400103億9122万-1.27%-2.48
08/31385390384389+1.04%81,800104億1800万-1.52%-2.49
08/30385387383385+0.52%89,500103億1087万-2.78%-2.47
08/29384387382383-1.03%71,400102億5731万-3.77%-2.45
08/28384387384387+1.04%74,400103億6444万-3.25%-2.48
08/25383386383383+0.26%59,000102億5731万-4.73%-2.45
08/24384388381382-0.52%138,900102億3053万-5.45%-2.45
08/23386387384384-0.52%94,700102億8409万-5.19%-2.46
08/22384387383386-0.26%52,500103億3765万-5.16%-2.47
08/21389389383387+0.52%68,000103億6444万-5.38%-2.48
08/18385385379385-0.77%96,600103億1087万-6.55%-2.47
08/17385392385388-0.51%148,900103億9122万-6.28%-2.48
08/16378393378390+3.45%251,200104億4478万-6.25%-2.5
08/15386387377377-2.33%248,600100億9662万-9.59%-2.41
08/14389390378386-1.78%274,300103億3765万-8.1%-2.47
08/10395400393393-0.51%114,900105億2512万-6.87%-2.52
08/09400402392395-1.25%174,800105億7869万-6.62%-2.53
08/08401402399400-0.25%58,400107億1260万-5.88%-2.56
08/07402403400401-0.5%41,100107億3938万-6.09%-2.57