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
12/29780789772781-0.38%135,80086億5816万+8.47%-2.96
12/28783794765784+1.69%262,80086億9142万+9.19%-2.97
12/27756783756771+1.98%256,50085億4730万+7.83%-2.93
12/26741761732756-1.05%272,20083億8101万+5.88%-2.87
12/25720784718764+6.56%941,90084億6970万+7.3%-2.9
12/22705719702717+1.7%103,80079億4866万+1.13%-2.72
12/21713719700705-0.98%97,60077億3596万-0.28%-2.65
12/20723725711712-2.6%91,40078億1277万+1.14%-2.67
12/19715732708731+2.81%207,50080億2126万+4.28%-2.75
12/18738753704711+4.87%448,30078億180万+2.01%-2.67
12/15685692676678-1.02%108,90074億3969万-2.45%-2.55
12/14686693678685-0.29%59,90075億1650万-1.3%-2.57
12/13690699675687+0.15%122,20075億3845万-0.72%-2.58
12/12696710685686-2.14%93,90075億2747万-0.72%-2.58
12/11691708688701+1.89%64,80076億9207万+1.74%-2.63
12/08690695682688+0.44%90,80075億4942万+0.15%-2.58
12/07670694670685+1.48%253,00075億1650万-0.15%-2.57
12/06691705665675-3.71%194,30074億677万-1.46%-2.54
12/05715719697701-3.71%109,20076億9207万+2.49%-2.63
12/047387477237280%99,00079億8834万+6.74%-2.73
12/01720735711728+0.55%100,70079億8834万+7.37%-2.73
11/30715724691724+2.26%137,40079億4445万+7.42%-2.72
11/29720722694708-1.94%167,80077億6888万+5.51%-2.66
11/28767774720722-5.5%260,80079億2250万+8.08%-2.71
11/27732778731764+4.95%284,00083億8337万+15.23%-2.87
11/24732746722728+0.28%208,00079億8834万+10.64%-2.73
11/22737749718726-0.68%220,70079億6639万+11.18%-2.73
11/21730733709731+1.67%203,30080億2111万+12.63%-2.75
11/20710741702719+3.75%465,40078億8944万+11.47%-2.7
11/17661694661693+5.16%292,40076億415万+7.94%-2.6
11/16639669637659+4.6%306,80072億3107万+2.97%-2.48
11/15635650625630+0.64%153,20069億1286万-1.41%-2.37
11/14635640625626-1.88%93,10068億6897万-2.19%-2.35
11/13660660638638-3.33%103,90070億64万-0.47%-2.4
11/10647665639660+2.17%128,70072億4204万+2.96%-2.48
11/09650657638646-1.37%109,00070億8842万+0.62%-2.43
11/08648659640655+0.15%76,40071億8718万+2.02%-2.46
11/07641656640654+1.87%56,20071億7621万+1.71%-2.46
11/06643648638642-1.23%83,60070億4453万-0.16%-2.41
11/02653656645650-1.52%80,20071億3232万+1.09%-2.44
11/016606626506600%109,80072億4204万+2.64%-2.48
10/31653668642660+0.76%91,20072億4204万+2.8%-2.48
10/30649675648655+1.55%191,50071億8718万+2.02%-2.46
10/27625645625645+3.04%90,30070億7745万+0.47%-2.42
10/26626635621626-0.48%82,90068億6897万-2.49%-2.35
10/25639645627629-2.33%81,60069億189万-2.18%-2.36
10/24627660624644+2.71%242,20070億6648万0%-2.42
10/23619630619627+1.29%61,50068億7994万-2.64%-2.35
10/20612626612619+0.32%102,40067億9216万-3.88%-2.32
10/19618622612617+0.16%80,20067億7021万-4.34%-2.32
10/18629630616616-2.69%82,00067億5924万-4.79%-2.31
10/17614638613633+2.59%159,90069億4578万-2.31%-2.38
10/16631631613617-3.14%122,10067億7021万-4.64%-2.32
10/13641642634637-1.39%59,50069億8967万-1.55%-2.39
10/12645648641646+0.62%45,70070億8842万-0.15%-2.43
10/11650655641642-1.38%46,90070億4453万-0.62%-2.41
10/10649655646651+0.15%47,10071億4329万+0.46%-2.45
10/06651655648650-0.61%33,90071億3232万0%-2.44
10/05665671652654-1.65%61,50071億7621万+0.31%-2.46
10/04661669657665+0.91%94,50072億9691万+1.84%-2.5
10/03671676656659-3.09%86,10072億3107万+0.76%-2.48
10/02660681656680+4.62%120,40074億6150万+3.66%-2.55
09/29642655641650+0.46%63,20071億3232万-1.07%-2.44
09/28650655644647-0.92%53,60070億9940万-1.82%-2.43
09/27635654635653+2.19%51,10071億6523万-1.36%-2.45
09/26646648638639-1.69%61,70070億1161万-3.77%-2.4
09/25657669650650+0.93%56,90071億3232万-2.4%-2.44
09/22661664641644-3.16%74,60070億6648万-3.59%-2.42
09/21651674651665+2.15%81,60072億5967万-0.89%-2.48
09/20645663639651+0.46%55,60071億683万-3.41%-2.43
09/19645653636648+1.09%64,60070億7408万-4.14%-2.42
09/15627650627641+1.42%86,20069億9766万-5.32%-2.4
09/14643655631632-2.47%80,10068億9941万-7.06%-2.36
09/13651653635648-1.22%107,50070億7408万-5.4%-2.42
09/12638656638656+3.63%72,10071億6142万-4.65%-2.45
09/11623650623633+2.76%92,60069億1033万-8.39%-2.37
09/08614632613616-0.81%99,20067億2474万-11.49%-2.3
09/07641645611621-2.36%115,90067億7933万-11.41%-2.32
09/06613646602636+1.6%172,40069億4308万-10.17%-2.38
09/05673681623626-7.94%284,00068億3391万-12.08%-2.34
09/04690692675680-2.58%111,10074億2342万-5.56%-2.54
09/016967176966980%99,10076億1992万-3.72%-2.61
08/31690700686698+0.87%87,50076億1992万-4.51%-2.61
08/30700709692692-0.57%65,60075億5442万-6.11%-2.59
08/29697703690696-0.57%32,90075億9809万-6.33%-2.6
08/286967146957000%57,40076億4176万-6.42%-2.62
08/25715719695700-2.23%85,00076億4176万-7.16%-2.62
08/247147217067160%43,30078億1642万-5.67%-2.68
08/23707723705716+2.14%41,00078億1642万-6.28%-2.68
08/22685715685701+2.04%53,90076億5267万-8.72%-2.62
08/21701707687687-2%71,10071億8279万-11.13%-2.46
08/18710714700701-3.31%94,50073億2916万-10.01%-2.51
08/17724725712725-0.28%50,10075億8009万-7.64%-2.59
08/16706729697727+4.01%73,50076億100万-7.86%-2.6
08/15691706690699+1.16%62,90073億825万-11.74%-2.5
08/14680695668691-3.63%188,10072億2461万-13.3%-2.47
08/10739742710717-2.18%95,90074億9645万-10.6%-2.57
08/09738742710733-0.68%231,40076億6373万-9.06%-2.62
08/087347467307380%97,90077億1601万-8.66%-2.64
08/07745755735738-0.94%140,00077億1601万-9.11%-2.64