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
12/29503507491502-0.59%66,10082億9321万-8.23%28.671.8
12/28505518504505-0.79%84,60083億4277万-8.18%28.841.81
12/27490509479509+3.88%129,30084億885万-7.79%29.071.82
12/26499508485490-2.39%282,80080億9497万-11.55%27.981.75
12/25524528499502-4.92%285,30082億9321万-9.71%28.671.8
12/22536538521528-1.68%128,70087億2274万-5.21%30.151.89
12/21543547534537-1.65%90,00088億7142万-3.76%30.671.92
12/20550550542546-0.18%65,10090億2011万-1.97%31.181.95
12/19547553546547+0.18%44,60090億3663万-1.8%31.241.96
12/18558562545546-2.85%109,40090億2011万-2.33%31.181.95
12/15572576556562-1.4%73,40092億8443万+0.18%32.092.01
12/14553571553570+2.15%117,30094億1660万+1.6%32.552.04
12/13563564556558-1.06%53,80092億1835万-0.36%31.872
12/12570572560564+0.53%100,90093億1747万+0.71%32.212.02
12/11554564550561+2%71,50092億6791万+0.18%32.042.01
12/08561562550550-1.43%79,00090億8619万-1.96%31.411.97
12/07540559540558+2.95%88,90092億1835万-0.71%31.872
12/06553557540542-1.63%164,40089億5403万-3.73%30.951.94
12/05559563547551-1.08%154,50091億271万-2.48%31.471.97
12/04564573551557-1.24%249,10092億183万-1.59%31.811.99
12/01587597553564-8.59%840,10093億1747万-0.53%32.212.02
11/30576673569617+7.68%3,341,500101億9305万+8.82%35.232.21
11/29550585550573+3.99%240,30094億6616万+1.24%32.722.05
11/28580580550551-4.84%141,30091億271万-2.82%31.471.97
11/27589589571579-1.03%156,90095億6528万+1.94%33.062.07
11/24560585560585+6.17%208,40096億6440万+2.81%33.412.09
11/22568572547551-2.99%118,90091億271万-3.33%31.471.97
11/21548580541568+5.58%170,00093億8355万-0.7%32.442.03
11/20524549521538+1.51%95,10088億8794万-6.27%30.721.93
11/17543550527530-1.12%130,40087億5578万-7.99%30.271.9
11/16522564521536+1.52%225,50088億5490万-7.43%30.611.92
11/15547551506528-4.17%310,20087億2274万-9.28%30.151.89
11/14582582548551-6.29%207,60091億271万-5.81%31.471.97
11/13592599576588+1.03%222,20097億1396万+0.17%33.582.11
11/10557583555582+3.19%154,70096億1484万-0.85%33.242.08
11/09566584546564-0.18%228,60093億1747万-4.08%32.212.02
11/08547571543565+2.17%126,10093億3399万-4.4%32.272.02
11/07556560548553-1.43%147,90091億3575万-6.9%31.581.98
11/06563571555561-1.75%136,30092億6791万-6.03%32.042.01
11/02577579566571-1.38%147,00094億3312万-4.83%32.612.04
11/01587589570579-1.36%148,70095億6528万-3.98%33.062.07
10/31591597584587-0.84%86,10096億9744万-2.98%33.522.1
10/30587594584592+2.07%128,80097億8004万-2.47%33.812.12
10/27582588575580-0.34%116,40095億8180万-4.76%33.122.08
10/26561585555582+2.65%168,40096億1484万-5.21%33.242.08
10/25591593565567-3.9%323,80093億6703万-8.4%32.382.03
10/24595597578590-1.17%220,40097億4700万-5.3%33.692.11
10/23589598587597+1.7%111,50098億6264万-4.48%34.092.14
10/20601605587587-1.51%184,50096億9744万-6.38%33.522.1
10/19605605594596-2.3%158,00098億4612万-5.4%34.042.13
10/18598618595610+1.67%203,400100億7741万-3.48%34.842.18
10/17604609597600-1.64%141,60099億1221万-5.06%34.262.15
10/16619624593610+1.84%248,600100億7741万-3.48%34.842.18
10/13602605594599-1.96%121,80098億9569万-5.07%34.212.14
10/12591611591611+2.69%171,100100億9393万-3.17%34.892.19
10/11600601585595-1.16%214,90098億2960万-5.71%33.982.13
10/10602606596602-1.31%195,60099億4525万-5.49%34.382.16
10/06600613594610+2.35%147,800100億7741万-5.43%34.842.18
10/05621621591596-1.97%209,70098億4612万-9.15%34.042.13
10/04628634585608-3.34%505,000100億4437万-9.12%34.722.18
10/03640642625629-0.79%237,100103億9130万-6.95%35.922.25
10/02625646623634+1.44%240,100104億7390万-6.49%36.212.27
09/29633635618625-2.19%356,900103億2521万-8.09%35.692.24
09/28645652632639-0.62%201,200105億5650万-6.17%36.492.29
09/27640655628643+2.06%251,400106億2258万-5.72%36.722.3
09/26632640611630-1.25%395,800104億782万-7.62%35.982.26
09/25657666627638-1.39%456,800105億3998万-6.45%36.432.28
09/22676687631647-7.04%782,000106億8866万-5.27%36.952.32
09/21720744675696-3.47%1,368,100114億9816万+1.61%39.752.49
09/20686736680721+6.97%1,932,100119億1117万+5.1%41.172.58
09/19665691645674+5.64%1,082,100111億3471万-1.17%38.492.41
09/15615656615638+2.08%435,400105億3998万-5.76%36.432.28
09/14668682610625-7.82%1,268,800103億2521万-7.13%35.692.24
09/13630714624678+7.62%3,157,000112億79万+1.19%38.722.43
09/12610637596630+3.28%1,263,300104億782万-5.41%35.982.26
09/11617647604610+0.49%1,563,900100億7741万-7.99%34.842.18
09/08600620584607+0.83%1,415,300100億2785万-8.03%34.662.17
09/07606640582602+2.56%3,097,40099億4525万-8.37%34.382.16
09/06590619578587-3.61%2,097,30096億9744万-10.24%33.522.1
09/05733741602609-19.02%4,319,600100億6089万-6.45%34.782.18
09/04780870733752-6.93%3,688,100124億2330万+15.87%42.952.69
09/01876878767808-8.18%3,256,100133億4844万+25.47%46.142.89
08/31876945847880-2.87%6,789,600145億3790万+37.72%50.253.15
08/30846936778906+15.27%13,374,900149億6743万+43.81%51.743.24
08/29749786744786+14.58%1,642,700129億8499万+26.98%44.892.81
08/28695720679686+0.15%572,900113億3296万+11.54%39.182.46
08/25653710652685+3.79%1,207,300113億1644万+11.93%39.122.45
08/24640675630660+1.85%689,400109億343万+8.2%37.692.36
08/236536706336480%568,000107億518万+6.58%37.012.32
08/22641667627648+1.89%939,600107億518万+6.93%37.012.32
08/21673680616636-4.65%942,700105億694万+5.12%36.322.28
08/18650700645667-1.91%1,640,400110億1907万+10.07%38.092.39
08/17701728671680-5.03%2,562,700112億3383万+11.84%38.832.43
08/16637738635716+12.23%8,376,800118億2857万+17.57%40.892.56
08/15538638530638+18.59%803,600105億3998万+4.93%36.432.28
08/14575583482538-3.06%800,00088億8794万-11.8%30.721.93
08/10541575534555+1.83%287,10091億6879万-9.9%31.691.99
08/09553556525545-3.37%211,80090億359万-12.94%31.121.95
08/08540580536564+2.55%237,50093億1747万-11.6%32.212.02
08/07545568545550+1.85%239,10090億8619万-14.6%31.411.97