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
12/291,9401,9481,9101,939+0.1%166,900940億7213万+15.14%-5.84
12/281,9341,9741,9151,937+0.99%309,400939億7510万+16.27%-5.83
12/271,8991,9371,8941,918+0.89%246,400930億5330万+16.31%-5.78
12/261,8801,9581,8691,901+2.26%499,500922億2853万+16.48%-5.73
12/251,8031,8721,8011,859+1.03%219,000901億9087万+15.04%-5.6
12/221,8111,8401,7701,840-0.11%258,500892億6907万+15.07%-5.54
12/211,8751,8881,8231,842-1.71%253,600878億9250万+16.36%-5.46
12/201,8971,8981,8171,874+0.92%332,000894億1940万+19.74%-5.55
12/191,7721,9181,7701,857+4.86%671,600886億824万+20.04%-5.5
12/181,7851,8161,7511,771+1.32%463,800845億468万+15.83%-5.25
12/151,6101,7481,5911,748+8.37%757,300834億721万+15.53%-5.18
12/141,6301,6581,6071,613-1.22%305,900769億6558万+7.61%-4.78
12/131,6101,6621,5981,633+2.51%309,600779億1990万+9.45%-4.84
12/121,5981,6141,5851,593+0.25%140,000760億1126万+7.27%-4.72
12/111,5721,6001,5551,589+0.63%179,200758億2040万+7.44%-4.71
12/081,6351,6391,5791,579-2.95%302,100753億4324万+7.12%-4.68
12/071,5701,6271,5621,627+6.34%716,800776億3360万+10.76%-4.82
12/061,5301,5741,4801,530+2.55%633,600730億517万+4.58%-4.53
12/051,5021,5081,4501,492-1.06%104,300711億9197万+2.05%-4.42
12/041,5071,5101,4761,508+1.48%124,400719億5542万+3.22%-4.47
12/011,5051,5061,4861,486-1%60,300709億567万+1.78%-4.4
11/301,4811,5131,4721,501+1.28%147,300716億2141万+2.88%-4.45
11/291,4961,5051,4761,482-0.94%89,400707億1481万+1.65%-4.39
11/281,4861,5041,4781,496+0.4%130,900713億8283万+2.61%-4.43
11/271,4971,5181,4861,490+0.07%122,900710億9654万+2.26%-4.41
11/241,4901,5101,4851,489-0.73%126,000710億4882万+2.27%-4.41
11/221,4991,5031,4791,5000%79,600715億7370万+2.95%-4.44
11/211,5021,5101,4891,500-0.13%125,000697億7370万+2.88%-4.33
11/201,4541,5021,4531,502+4.16%177,300698億6673万+3.02%-4.34
11/171,4201,4461,4201,442+0.91%76,100670億7578万-1.17%-4.16
11/161,4251,4381,4081,429+1.93%101,400664億7107万-2.12%-4.13
11/151,3991,4251,3901,402-0.21%78,000652億1515万-4.1%-4.05
11/141,4131,4261,3931,405-0.78%68,400653億5469万-4.03%-4.06
11/131,3901,4281,3771,416+2.76%86,600658億6637万-3.48%-4.09
11/101,3811,3991,3631,378-0.65%132,100640億9877万-6.13%-3.98
11/091,4441,4501,3811,387-4.28%194,900645億1741万-5.71%-4.01
11/081,4671,4671,4481,449-0.21%58,600674億139万-1.83%-4.18
11/071,4531,4601,4421,452+0.21%56,800675億4094万-1.83%-4.19
11/061,4661,4731,4491,449-0.62%47,900674億139万-1.9%-4.18
11/021,4891,4891,4561,458-0.14%69,200678億2003万-1.15%-4.21
11/011,4701,4901,4481,460-0.95%113,300679億1306万-0.82%-4.22
10/311,5031,5031,4731,474-1.73%53,400685億6428万+0.34%-4.26
10/301,4811,5091,4801,500+1.35%83,400697億7370万+2.39%-4.33
10/271,4711,4881,4701,480+0.41%53,600688億4338万+1.37%-4.27
10/261,4871,4871,4601,474+0.55%47,500685億6428万+1.17%-4.26
10/251,4881,4881,4551,466-0.27%42,000681億9216万+0.89%-4.23
10/241,4751,4801,4611,470-0.27%43,600683億7822万+1.31%-4.25
10/231,4941,4941,4731,474-1.14%57,400685億6428万+1.87%-4.26
10/201,4911,4911,4661,491+1.77%68,300693億5505万+3.33%-4.31
10/191,4951,4991,4651,465-2.85%158,600681億4564万+1.88%-4.23
10/181,5201,5211,4621,508-0.85%151,000701億4582万+5.01%-4.36
10/171,5171,5251,5051,521+1.06%178,700707億5053万+6.29%-4.39
10/161,5021,5171,5011,505-0.53%83,500700億627万+5.69%-4.35
10/131,4901,5131,4771,513+2.58%144,500703億7840万+6.55%-4.37
10/121,4911,5311,4601,475+0.14%164,400686億1080万+4.24%-4.26
10/111,4701,5101,4531,473+1.8%75,200685億1777万+4.32%-4.25
10/101,4851,4891,4471,447-2.23%45,900673億836万+2.62%-4.18
10/061,4401,5001,4401,480+2.85%75,300688億4338万+4.89%-4.27
10/051,4701,4701,4381,439-1.98%64,700669億3623万+1.91%-4.16
10/041,5101,5181,4621,468-2.78%89,900682億8519万+3.89%-4.24
10/031,4881,5101,4781,510-0.13%134,100702億3885万+6.86%-4.36
10/021,4181,5121,4141,512+6.93%274,900703億3188万+7.23%-4.37
09/291,3851,4191,3751,414+1.8%126,900657億7334万+0.35%-4.08
09/281,3731,3901,3701,389+0.51%65,600646億1044万-1.49%-4.01
09/271,3831,3981,3711,382-0.36%53,000642億8483万-1.99%-3.99
09/261,3741,4091,3741,387-0.14%38,500645億1741万-1.7%-4.01
09/251,3731,3991,3701,389+1.68%35,700646億1044万-1.49%-4.01
09/221,4001,4001,3661,366-2.15%71,900635億4058万-3.19%-3.95
09/211,4081,4081,3881,3960%58,300646億5685万-1.27%-4.01
09/201,3811,4031,3811,396-0.21%30,200646億5685万-1.34%-4.01
09/191,3651,4001,3651,399+2.27%67,900647億9580万-1.06%-4.02
09/151,3611,3781,3601,368-0.15%39,600633億6001万-3.18%-3.93
09/141,3891,3961,3671,370-1.37%48,800634億5264万-3.04%-3.94
09/131,4191,4191,3881,389-1.84%46,900643億3264万-1.77%-3.99
09/121,3901,4151,3851,415+2.69%57,500655億3685万-0.14%-4.07
09/111,3811,4041,3641,378+2%38,000638億2317万-2.89%-3.96
09/081,3991,4001,3451,351-2.24%98,600625億7264万-5.06%-3.89
09/071,4381,4381,3751,382-1.99%51,000640億843万-2.95%-3.97
09/061,3601,4221,3591,410+2.32%82,700653億527万-1.05%-4.05
09/051,4181,4401,3621,378-3.37%150,800638億2317万-3.23%-3.96
09/041,4661,4681,4091,426-4.23%174,100660億4633万0%-4.1
09/011,4901,4951,4841,489+0.27%76,600689億6422万+4.34%-4.28
08/311,4801,4991,4761,485+1.02%120,900687億7896万+4.14%-4.27
08/301,4871,4871,4551,470+0.48%49,800680億8422万+3.16%-4.23
08/291,4501,4631,4481,463+0.55%37,300677億6001万+2.59%-4.21
08/281,4841,4871,4551,455-1.49%69,300673億8948万+1.96%-4.18
08/251,4801,4831,4631,477+3.14%156,400684億843万+3.36%-4.25
08/241,4101,4531,4011,432+1.78%62,200663億2422万+0.07%-4.12
08/231,3931,4211,3931,407+0.86%38,600651億6633万-1.88%-4.05
08/221,3851,4051,3751,395+1.53%27,100646億1054万-2.92%-4.01
08/211,3921,3951,3681,374-2.48%64,200629億5090万-4.72%-3.91
08/181,4391,4391,3791,409-2.08%83,900645億5446万-2.69%-4.01
08/171,4111,4391,4081,439+1.34%56,700659億2893万-0.96%-4.09
08/161,3881,4311,3771,420+3.27%71,700650億5843万-2.54%-4.04
08/151,3661,3851,3541,375+0.88%63,200629億9672万-5.95%-3.91
08/141,3561,3831,3501,363-0.8%53,500624億4693万-7.22%-3.88
08/101,3961,4011,3521,374-1.58%100,500629億5090万-6.97%-3.91
08/091,4661,4661,3941,396-4.77%127,300639億5885万-5.99%-3.97
08/081,4611,4951,4331,466+0.34%93,000671億6596万-1.74%-4.17
08/071,4681,4841,4311,461-1.88%143,800669億3688万-2.34%-4.16