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
12/29213219213217+2.36%47,00024億3686万+0.46%-2.36
12/28211215211212-0.93%42,00023億8071万-2.3%-2.3
12/27211231208214+3.88%389,00024億317万-1.38%-2.33
12/26208210206206-1.44%37,00023億1333万-5.07%-2.24
12/25210210208209-0.48%41,00023億4702万-3.69%-2.27
12/22212212209210+0.48%14,00023億5825万-3.23%-2.28
12/21211212209209-0.95%32,00023億4702万-3.69%-2.27
12/20214214210211-0.47%44,00023億6948万-2.76%-2.29
12/19213216209212-0.47%64,00023億8071万-2.75%-2.3
12/18215215212213-0.47%25,00023億9194万-1.84%-2.32
12/15214214213214-0.47%26,00024億317万-1.38%-2.33
12/14216217215215-0.46%28,00024億1440万-1.38%-2.34
12/132182192152160%25,00024億2563万-0.92%-2.35
12/12219223215216-1.37%64,00024億2563万-0.92%-2.35
12/11218225218219+0.46%42,00024億5932万0%-2.38
12/08216218216218+0.46%18,00024億4809万-0.46%-2.37
12/07215220215217+1.4%10,00024億3686万-1.36%-2.36
12/06216219214214-0.93%26,00024億317万-2.73%-2.33
12/05219221214216-1.37%27,00024億2563万-2.26%-2.35
12/04226226219219-2.67%37,00024億5932万-1.35%-2.38
12/01224225221225+2.27%14,00025億2670万+0.45%-2.45
11/30225225218220-1.35%64,00024億7055万-2.22%-2.39
11/29228228223223-3.04%107,00025億424万-2.62%-2.42
11/28231231227230-0.43%77,00025億8285万+0.44%-2.5
11/27228231223231+3.13%170,00025億9408万+1.32%-2.51
11/24221225215224+0.45%129,00025億1547万-1.32%-2.44
11/22218223218223+3.72%84,00025億424万-1.33%-2.42
11/212152152132150%45,00024億1440万-4.87%-2.34
11/20212217212215+2.38%70,00024億1440万-4.87%-2.34
11/17219241209210-0.47%600,00023億5825万-7.08%-2.28
11/16206212206211+1.44%70,00023億6948万-6.22%-2.29
11/15210214207208-2.8%100,00023億3579万-7.56%-2.26
11/14212218212214+1.9%80,00024億317万-4.89%-2.33
11/13211218210210-1.87%63,00023億5825万-6.25%-2.28
11/10219219209214-3.17%104,00024億317万-4.04%-2.33
11/09225235218221+3.27%426,00024億8178万-0.9%-2.4
11/08221222213214-4.89%174,00024億317万-3.6%-2.33
11/07230234225225-1.75%65,00025億2670万+1.81%-2.45
11/06232233228229-2.14%95,00025億7162万+4.09%-2.49
11/02246246231234+0.43%263,00026億2777万+6.85%-2.54
11/01232235229233-0.43%123,00026億1654万+7.37%-2.53
10/31237237231234-0.85%167,00026億2777万+8.84%-2.54
10/30245272236236-0.42%1,171,00026億5023万+10.8%-2.57
10/27253255227237-8.85%915,00026億6146万+12.32%-2.58
10/26248260246260+2.77%511,00029億1974万+25%-2.83
10/25278283250253-18.39%2,631,00028億4113万+22.82%-2.75
10/24278326275310+26.02%10,628,00034億8123万+52.71%-3.37
10/23224246221246+25.51%1,134,00027億6253万+24.87%-2.67
10/20200200194196-1.51%82,00022億104万+0.51%-2.13
10/19205210199199-2.93%116,00022億3473万+2.58%-2.16
10/18217217201205-5.96%220,00023億210万+6.22%-2.23
10/17215226212218+1.4%413,00024億4809万+13.54%-2.37
10/16208216206215+3.37%280,00024億1440万+12.57%-2.34
10/13202211201208+2.46%246,00023億3579万+10.05%-2.26
10/12202207201203+1%139,00022億7964万+7.98%-2.21
10/112022041992010%72,00022億5718万+7.49%-2.19
10/10198202198201+2.55%87,00022億5718万+8.06%-2.19
10/06195198195196+1.03%123,00022億104万+5.95%-2.13
10/05194196194194-1.02%22,00021億7858万+4.3%-2.11
10/041982001921960%145,00022億104万+5.38%-2.13
10/03196198193196+1.03%69,00022億104万+5.38%-2.13
10/02197197194194-1.52%30,00021億7858万+3.74%-2.11
09/29200201194197-1.99%108,00022億1227万+5.91%-2.14
09/28192206191201+6.35%284,00022億5718万+8.06%-2.19
09/27188191184189+2.16%65,00021億2243万+2.16%-2.05
09/261871961851850%181,00020億7751万0%-2.01
09/25179204179185+3.35%492,00020億7751万0%-2.01
09/22183183176179-2.72%57,00020億1013万-3.24%-1.95
09/21187187184184-1.6%40,00020億6628万-0.54%-2
09/20181187181187+3.89%48,00020億9997万+1.08%-2.03
09/19181181180180-0.55%22,00020億2136万-2.17%-1.96
09/15179181178181+1.69%16,00020億3259万-1.63%-1.97
09/14182182177178-1.11%39,00019億9890万-3.26%-1.94
09/13183183180180+0.56%25,00020億2136万-2.7%-1.96
09/12181183179179+0.56%23,00020億1013万-3.76%-1.95
09/111781791761780%13,00019億9890万-4.3%-1.94
09/081781781771780%7,00019億9890万-4.81%-1.94
09/07180183178178-1.11%18,00019億9890万-5.32%-1.94
09/06173180172180+2.86%35,00020億2136万-4.76%-1.96
09/05183183175175-3.31%96,00019億6521万-7.89%-1.9
09/04183185180181-2.69%54,00020億3259万-6.22%-1.97
09/01198199182186-5.58%180,00020億8874万-5.58%-2.02
08/31204204196197-2.96%121,00022億1227万-0.51%-2.14
08/30209209201203-3.79%166,00022億7964万+3.05%-2.21
08/29212220203211+2.93%556,00023億6948万+7.65%-2.29
08/28193206188205+12.02%685,00023億210万+5.67%-2.23
08/25186187181183-2.14%88,00020億5505万-5.18%-1.99
08/24183188183187+2.19%34,00020億9997万-2.6%-2.03
08/23184186183183-0.54%19,00020億5505万-4.19%-1.99
08/221831861831840%44,00020億6628万-3.16%-2
08/21183187180184+2.22%39,00020億6628万-2.65%-2
08/18178182178180-0.55%26,00020億2136万-4.76%-1.96
08/17183184181181-0.55%17,00020億3259万-3.72%-1.97
08/16176184176182+2.25%34,00020億4382万-2.67%-1.98
08/15177179175178+2.3%61,00019億9890万-4.3%-1.94
08/14177182172174-6.95%103,00019億5398万-6.45%-1.89
08/10190190186187-2.09%41,00020億9997万+1.08%-2.03
08/09197198187191-1.55%127,00021億4489万+3.8%-2.08
08/081932021911940%104,00021億7858万+6.01%-2.11
08/07194195191194-2.02%90,00021億7858万+6.59%-2.11