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
12/29574575550553-0.72%468,700291億7506万+9.29%61.287.92
12/28547567528557+9.86%1,237,200293億8609万+10.52%61.737.98
12/27504507501507-0.2%32,800267億4820万+1.2%56.187.26
12/26509509504508-0.2%48,100268億96万+1.4%56.37.28
12/25514514506509-0.2%85,300268億5372万+1.6%56.417.29
12/22506510502510+1.39%85,500269億647万+2%56.527.31
12/21501503497503+0.4%91,900265億3717万+0.6%55.747.21
12/20500502499501+0.2%47,900264億3165万+0.4%55.527.18
12/19506506499500-0.79%39,800263億7890万+0.2%55.417.16
12/18505508500504-0.2%86,500265億8993万+0.8%55.857.22
12/15494505493505+1.41%98,500266億4268万+1%55.967.24
12/14493498491498+0.61%43,600262億7338万-0.4%55.197.14
12/13496497493495-0.2%37,000261億1511万-1.2%54.857.09
12/124954994944960%28,000261億6786万-1.2%54.977.11
12/11497499485496-0.2%78,800261億6786万-1.2%54.977.11
12/08495501495497-0.2%62,900262億2062万-1.19%55.087.12
12/07495502495498+0.61%21,500262億7338万-1.19%55.197.14
12/06502502495495-0.8%33,900261億1511万-1.98%54.857.09
12/05499502497499-0.2%37,000263億2614万-1.38%55.37.15
12/04506507500500-0.6%39,200263億7890万-1.19%55.417.16
12/01501505498503+0.2%46,600265億3717万-0.79%55.747.21
11/30501504497502-0.4%53,200264億8441万-0.99%55.637.19
11/29505506501504-0.2%25,400265億8993万-0.79%55.857.22
11/28503511498505+0.4%76,300266億4268万-0.79%55.967.24
11/27495503495503+1.82%58,400265億3717万-1.18%55.747.21
11/24500500492494-1.2%117,300260億6235万-2.95%54.747.08
11/22505505497500-0.2%50,500263億7890万-1.96%55.417.16
11/21502505498501+0.4%36,200264億3165万-1.76%55.527.18
11/20493502493499+0.2%32,900263億2614万-2.35%55.37.15
11/17502502495498+0.2%48,800262億7338万-2.54%55.197.14
11/16488501488497+1.43%57,600262億2062万-2.93%55.087.12
11/15507507486490-3.54%148,500258億5132万-4.48%54.37.02
11/14523523507508+0.79%103,500268億96万-1.17%56.37.28
11/13507510503504-0.98%51,500265億8993万-1.95%55.857.22
11/10508512508509-0.59%39,700268億5372万-0.97%56.417.29
11/09520521507512-0.97%115,300270億1199万-0.39%56.747.34
11/08512518511517+0.58%28,700272億7578万+0.58%57.297.41
11/075125165085140%44,500271億1750万0%56.967.36
11/06517519514514-0.96%30,400271億1750万0%56.967.36
11/025205205135190%36,500273億8129万+0.97%57.517.44
11/01521522515519-0.19%39,900273億8129万+1.17%57.517.44
10/31514522514520+1.36%44,600274億3405万+1.36%57.627.45
10/305125175115130%51,200270億6475万+0.2%56.857.35
10/27512515510513+0.2%33,700270億6475万+0.39%56.857.35
10/26518518511512-0.97%27,300270億1199万+0.39%56.747.34
10/25525525516517-1.15%82,000272億7578万+1.37%57.297.41
10/24518523515523+1.75%101,400275億9232万+2.55%57.967.49
10/23516518510514+0.39%47,000271億1750万+0.98%56.967.36
10/20509513507512+0.59%39,900270億1199万+0.79%56.747.34
10/19515515507509-0.78%42,400268億5372万+0.2%56.417.29
10/18515517510513+0.2%39,400270億6475万+1.18%56.857.35
10/17512514507512-0.19%42,700270億1199万+1.39%56.747.34
10/16512517512513-0.19%31,800270億6475万+1.79%56.857.35
10/13514517511514-0.19%22,700271億1750万+2.39%56.967.36
10/12513517512515+0.78%28,200271億7026万+2.79%57.077.38
10/115115125095110%20,200269億5923万+2.4%56.637.32
10/10508513508511+0.2%33,300269億5923万+2.61%56.637.32
10/06509513508510+0.2%17,700269億647万+2.62%56.527.31
10/05511514508509-0.39%19,500268億5372万+2.41%56.417.29
10/04513518507511-0.58%41,100269億5923万+3.02%56.637.32
10/03520520510514-0.58%43,800271億1750万+3.63%56.967.36
10/02513520509517+1.57%55,200272億7578万+4.44%57.297.41
09/29510513507509-0.78%22,100268億5372万+3.04%56.417.29
09/28515518507513+0.79%52,300270億6475万+4.06%56.857.35
09/27503509499509+1.19%48,000268億5372万+3.46%56.417.29
09/26498503494503+1.62%52,800265億3717万+2.44%55.747.21
09/25502502493495+0.2%88,000261億1511万+1.23%54.857.09
09/22508508490494-1.4%78,900260億6235万+1.02%54.747.08
09/21506509499501-0.2%75,100264億3165万+2.66%55.527.18
09/20510510499502-2.14%63,500264億8441万+3.08%55.637.19
09/19508513506513+1.99%66,100270億6475万+5.56%56.857.35
09/15500505495503+2.24%48,800265億3717万+3.71%55.747.21
09/14506507489492-2.19%55,600259億5683万+1.44%54.527.05
09/13485505484503+4.79%117,000265億3717万+3.5%55.747.21
09/12487493480480-0.62%49,500253億2374万-1.44%53.196.88
09/11483493481483+1.68%43,300254億8201万-1.23%53.526.92
09/08474484474475+0.42%47,400250億5995万-3.06%52.646.81
09/07479480469473+0.42%34,200249億5443万-3.67%52.426.78
09/06470485459471-0.84%77,700248億4892万-4.27%52.196.75
09/05489489473475-2.06%57,200250億5995万-3.85%52.646.81
09/04501501482485-2.41%54,500255億8753万-2.02%53.756.95
09/01496497491497+0.2%26,900262億2062万+0.2%55.087.12
08/31502502493496-0.4%33,100261億6786万-0.2%54.977.11
08/30501501492498-0.6%35,000262億7338万0%55.197.14
08/29490503486501+1.01%73,400264億3165万+0.4%55.527.18
08/28483496483496+2.48%47,000261億6786万-0.6%54.977.11
08/25490490480484-0.21%102,100255億3477万-3.2%53.646.93
08/24485486481485+0.83%39,200255億8753万-3.39%53.756.95
08/23484484478481+0.63%51,700253億7650万-4.37%53.36.89
08/22481482476478+0.42%32,800252億1822万-5.16%52.976.85
08/21475478473476+0.42%26,900251億1271万-5.74%52.756.82
08/18473482472474-1.04%113,100250億719万-6.51%52.536.79
08/17477484477479-0.42%56,300252億7098万-5.71%53.086.86
08/16476493476481+0.21%65,100253億7650万-5.69%53.36.89
08/15471490471480+2.13%118,800253億2374万-6.07%53.196.88
08/14492493465470-9.96%329,200247億9616万-8.2%52.086.73
08/10517522517522+0.58%35,600275億3957万+1.75%57.857.48
08/09526526510519-1.33%60,400273億8129万+1.37%57.517.44
08/08508527508526+2.53%126,700277億5060万+2.94%58.297.54
08/07513517511513+0.79%27,700270億6475万+0.39%56.857.35