株価チャート

2017/07/31～2017/12/22

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
12/222,2662,2772,2382,263+0.44%46,500534億3214万+4.29%12.421.22
12/212,1982,2792,1832,253+3.68%60,500531億9603万+4.16%12.371.22
12/202,1772,1882,1312,173+0.88%48,200513億713万+0.74%11.931.17
12/192,1372,1652,1352,154+1.27%19,300508億5852万-0.19%11.821.16
12/182,1102,1342,1042,127+1.62%15,400502億2102万-1.53%11.681.15
12/152,1222,1222,0742,093-1.83%25,100494億1824万-3.33%11.491.13
12/142,0852,1382,0812,132+3.14%32,600503億3907万-1.8%11.71.15
12/132,0972,0972,0582,067-0.63%21,200488億435万-4.57%11.351.12
12/122,1362,1482,0742,080-2.99%41,000491億1129万-3.84%11.421.12
12/112,1842,1952,1262,144-0.65%43,100506億2241万-0.74%11.771.16
12/082,0612,1602,0612,158+1.36%49,700509億5296万+0.19%11.851.17
12/072,0942,1382,0932,129+1.67%17,300502億6824万-0.84%11.691.15
12/062,1502,1552,0942,094-2.88%23,900494億4185万-2.33%11.51.13
12/052,1692,1892,1422,156-1.28%29,600509億574万+0.75%11.841.16
12/042,2342,2342,1802,184-2.54%33,000515億6686万+2.39%11.991.18
12/012,2562,2962,2352,241-1.75%57,400529億1269万+5.51%12.31.21
11/302,2462,2852,2222,281+1.69%49,500538億5714万+7.95%12.521.23
11/292,2022,2672,2002,243+1.68%52,500529億5992万+6.81%12.311.21
11/282,2042,2362,1932,206-0.72%53,200520億8630万+5.65%12.111.19
11/272,2002,2342,1992,222+1.74%39,900524億6408万+7.03%12.21.2
11/242,2012,2112,1562,184-0.77%32,500515億6686万+5.87%11.991.18
11/222,2352,2422,2002,201-1.3%26,400519億6825万+7.26%12.081.19
11/212,1352,2492,1302,230+3.48%48,000526億5297万+9.26%12.241.2
11/202,0802,1662,0722,155+3.51%30,700508億8213万+6.21%11.831.16
11/172,0892,1522,0792,082-0.34%35,500491億5851万+3.02%11.431.12
11/162,0772,1032,0682,089-0.67%30,200493億2379万+3.62%11.471.13
11/152,1952,2092,1032,103-4.02%29,100496億5435万+4.68%11.541.14
11/142,2212,2682,1902,191-0.81%43,400517億3213万+9.39%12.031.18
11/132,2482,3022,1922,209-2.21%61,800521億5714万+10.89%12.131.19
11/102,2402,3082,2302,259+0.8%75,600533億3770万+14.09%12.41.22
11/092,0902,2822,0612,241+12.56%180,700529億1269万+13.93%12.31.21
11/081,9892,0021,9821,991-0.7%30,100470億989万+1.84%10.931.08
11/071,9952,0061,9812,005+0.65%19,900473億4045万+2.66%11.011.08
11/062,0252,0251,9911,992-0.5%24,700470億3351万+2.15%10.941.08
11/022,0052,0111,9882,002+0.4%12,500472億6962万+2.82%10.991.08
11/012,0502,0571,9721,994-2.92%50,200470億8073万+2.52%10.951.08
10/312,0102,0962,0002,054+2.85%59,600484億9740万+5.77%11.281.11
10/301,9712,0151,9641,997+1.27%105,600471億5156万+3.1%10.961.08
10/271,9511,9761,9501,972+0.61%19,600465億6128万+1.96%10.831.07
10/261,9761,9761,9501,960-0.31%24,900462億7795万+1.45%10.761.06
10/251,9481,9771,9421,966+0.56%45,300464億1961万+1.81%10.791.06
10/241,9311,9551,9161,955+0.36%28,400461億5989万+1.35%10.731.06
10/231,9321,9491,8981,948+2.47%26,700459億9461万+1.04%10.691.05
10/201,9001,9101,8881,901-0.05%15,400448億8489万-1.25%10.441.03
10/191,9061,9081,8851,902-0.21%26,100449億850万-1.14%10.441.03
10/181,9201,9201,8941,906-1.04%43,600450億294万-0.94%10.461.03
10/171,9321,9361,9091,926-0.26%21,200454億7517万+0.16%10.571.04
10/161,9511,9701,9271,931-1.48%36,400455億9322万+0.57%10.61.04
10/131,9431,9701,9301,960+0.87%36,800462億7795万+2.24%10.761.06
10/121,9381,9541,9201,943+1.25%35,200458億7656万+1.67%10.671.05
10/111,9451,9461,9161,919-1.34%31,400453億989万+0.63%10.531.04
10/101,9001,9461,8951,945+1.73%29,300459億2378万+2.05%10.681.05
10/061,9121,9221,8941,912+0.05%18,600451億4461万+0.42%10.51.03
10/051,9311,9421,9031,911-1.65%21,300451億2100万+0.37%10.491.03
10/041,9471,9481,9381,943-0.15%16,800458億7656万+1.99%10.671.05
10/031,9501,9521,9351,946+0.72%16,800459億4739万+2.47%10.681.05
10/021,9281,9391,9151,932+0.31%21,700456億1683万+2.01%10.611.04
09/291,9251,9391,9131,926+0.31%14,100454億7517万+1.85%10.751.06
09/281,9501,9541,9081,920-1.44%47,300453億3350万+1.8%10.721.05
09/271,9121,9491,9051,948+0.88%17,800459億9461万+3.56%10.881.07
09/261,9321,9421,9161,931+0.36%49,100455億9322万+2.93%10.781.06
09/251,9161,9381,9151,924+0.47%16,400454億2794万+2.83%10.741.06
09/221,9461,9461,9061,915-0.88%40,200452億1544万+2.57%10.691.05
09/211,9261,9461,9171,932+0.47%24,900456億1683万+3.59%10.791.06
09/201,9241,9401,9041,923-0.05%20,700454億433万+3.17%10.741.06
09/191,9421,9421,9111,924-0.21%13,900454億2794万+3.27%10.741.06
09/151,8591,9421,8591,928+3.05%39,400455億2239万+3.66%10.761.06
09/141,8911,9031,8621,871-1.11%15,000441億7655万+0.75%10.451.03
09/131,9111,9241,8801,892-0.32%15,000446億7239万+1.99%10.561.04
09/121,9141,9271,8731,898+0.96%21,400448億1405万+2.32%10.61.04
09/111,8811,9021,8701,880+1.29%18,000443億8905万+1.35%10.51.03
09/081,8421,8721,8421,856+0.71%21,800438億2238万+0.05%10.361.02
09/071,8451,8671,8261,843+0.99%15,600435億1544万-0.7%10.291.01
09/061,8301,8531,8161,825-0.76%17,200430億9044万-1.72%10.191
09/051,9001,9081,8381,839-1.92%19,800434億2099万-1.08%10.271.01
09/041,9091,9121,8611,875-2.04%23,200442億7100万+0.86%10.471.03
09/011,9281,9281,8851,914+0.1%19,000451億9183万+3.01%10.691.05
08/311,9361,9381,9041,912-0.88%29,700451億4461万+2.96%10.681.05
08/301,8911,9731,8861,929+7.17%128,100455億4600万+4.05%10.771.06
08/291,8211,8211,7821,800-1.26%31,900425億16万-2.81%10.050.99
08/281,8481,8481,8061,823-0.71%15,000430億4321万-1.78%10.181
08/251,8151,8421,8011,836+1.94%11,600433億5016万-1.24%10.251.01
08/241,8091,8201,8001,801-0.33%11,000425億2377万-3.22%10.060.99
08/231,8361,8451,8041,807-0.22%13,300426億6543万-3.11%10.090.99
08/221,8151,8251,8001,811-0.49%10,300427億5988万-3.05%10.111
08/211,8361,8411,8051,820-0.33%10,900429億7238万-2.73%10.161
08/181,8561,8631,8201,826-2.46%16,700431億1405万-2.51%10.21
08/171,8911,8941,8701,872-1%13,400442億16万-0.21%10.451.03
08/161,8861,9111,8861,891-0.84%14,400446億4877万+0.59%10.561.04
08/151,8551,9391,8551,907+4.09%59,900450億2655万+1.49%10.651.05
08/141,8691,8691,8311,832-1.98%28,500432億5571万-2.4%10.231.01
08/101,8001,8741,7951,869+2.86%61,800441億2933万-0.48%10.441.03
08/091,8951,9031,8021,817-4.12%65,400429億155万-3.2%10.141
08/081,8991,9081,8801,8950%16,600447億4322万+0.85%10.581.04
08/071,8991,9101,8891,895+0.21%17,600447億4322万+0.96%10.581.04
08/041,8621,8911,8551,891+0.85%12,000446億4877万+1.34%10.561.04
08/031,8661,8751,8571,875+0.37%13,500442億7100万+0.97%10.471.03
08/021,8621,8781,8591,868-0.05%8,400441億572万+1.14%10.431.03
08/011,8651,8771,8481,869+0.92%25,600441億2933万+1.63%10.441.03
07/311,8381,8621,8371,852+0.76%21,000437億2794万+1.26%10.341.02