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
12/292,1792,3332,1772,330+6.98%46,900312億3332万+14.89%15.021.62
12/282,1592,1782,1362,178+1.44%13,100291億9578万+8.04%14.041.52
12/272,1622,1622,1212,147-1.2%31,600287億8023万+6.76%13.841.5
12/262,1542,1742,1422,173+2.11%82,600291億2876万+8.27%14.011.51
12/252,1732,1732,1152,128-2.07%35,300285億2554万+6.24%13.721.48
12/222,1762,1762,1012,173-0.64%42,700291億2876万+8.49%14.011.51
12/212,0872,1982,0592,187+11.07%73,800293億1643万+9.57%14.11.52
12/201,8651,9911,8651,969+4.68%52,100263億9417万-1.1%12.691.37
12/191,9001,9001,8761,881-0.37%11,900252億1454万-5.95%12.131.31
12/181,8921,9001,8801,888-0.21%17,500253億837万-6.3%12.171.32
12/151,9501,9501,8641,892-3.86%36,300253億6199万-6.61%12.21.32
12/141,9271,9681,9271,968+2.13%16,500263億8076万-3.58%12.691.37
12/131,9481,9611,9241,927-1.08%11,500258億3116万-6.18%12.421.34
12/121,9501,9621,9161,948-0.1%9,100261億1267万-5.67%12.561.36
12/111,9551,9551,9251,950+0.21%12,900261億3948万-6.02%12.571.36
12/081,9131,9671,9131,946-1.27%15,500260億8586万-6.71%12.541.36
12/071,9561,9811,9461,971+1.65%9,200264億2098万-6.05%12.711.37
12/061,9891,9961,9361,939-2.9%10,900259億9202万-8.1%12.51.35
12/052,0182,0221,9971,997-1.33%7,000267億6950万-5.8%12.871.39
12/042,0522,0522,0062,024-0.25%6,900271億3144万-5.07%13.051.41
12/012,0382,0702,0212,029-1.74%8,900271億9846万-5.23%13.081.41
11/301,9972,0731,9882,065+3.3%23,100276億8104万-3.68%13.311.44
11/292,0032,0201,9981,999+0.15%4,900267億9631万-6.76%12.891.39
11/282,0102,0101,9851,996-0.5%5,700267億5610万-7.08%12.871.39
11/272,0182,0332,0002,006-1.13%8,400268億9015万-6.65%12.931.4
11/242,0412,0652,0122,029-0.59%4,900271億9846万-5.5%13.081.41
11/222,0442,0572,0322,041+0.05%7,200273億5932万-4.8%13.161.42
11/212,0822,1012,0382,040-1.78%7,500273億4591万-4.67%13.151.42
11/202,0892,1452,0702,077-2.44%10,400278億4189万-2.9%13.391.45
11/172,0542,1292,0542,129+6.24%40,100285億3895万-0.05%13.721.48
11/162,0492,0872,0022,004-2.72%15,400268億6334万-5.52%12.921.4
11/152,1512,1532,0322,060-5.76%19,600276億1401万-2.51%13.281.44
11/142,2282,2292,1722,186-3.06%7,500293億302万+3.8%14.091.52
11/132,1732,2872,1732,255+3.82%19,200302億2796万+7.69%14.541.57
11/102,2112,2342,1562,172-3.94%10,400291億1536万+4.22%141.51
11/092,2992,2992,2122,261-1.18%16,400303億839万+9.02%14.581.58
11/082,2292,2892,2182,288+3.25%10,600306億7032万+11.12%14.751.59
11/072,2002,2202,1852,216+0.73%13,300297億517万+8.57%14.291.54
11/062,2242,2282,1962,200-0.41%15,300294億9069万+8.48%14.181.53
11/022,2682,2912,2032,209-2.47%16,700296億1134万+9.52%14.241.54
11/012,2652,2902,2342,265+0.31%21,100303億6201万+13.14%14.61.58
10/312,2192,2722,1402,258+2.4%23,500302億6817万+13.81%14.561.57
10/302,2792,2792,1512,205-3.25%29,500295億5772万+12.27%14.211.54
10/272,2452,2832,2002,279+0.49%20,100305億4968万+17.17%14.691.59
10/262,1342,2942,1342,268+8.83%36,600304億222万+17.94%14.621.58
10/252,0682,1322,0682,084+0.77%10,700279億3573万+9.45%13.431.45
10/242,0792,3202,0462,068-2.04%56,500277億2125万+9.3%13.331.44
10/232,0082,1201,9972,111+5.13%28,000282億9766万+12.35%13.611.47
10/201,9562,0141,9462,008+2.66%11,000269億1696万+7.67%12.941.4
10/191,9411,9561,9241,956+0.26%10,100262億1991万+5.39%12.611.36
10/181,9511,9521,9391,951-0.36%6,000261億5288万+5.46%12.581.36
10/171,9731,9731,9271,958-2.05%10,300262億4671万+6.18%12.621.36
10/161,8372,0321,8371,999+7.76%57,700267億9631万+8.94%12.891.39
10/131,9021,9051,8541,855-2.62%12,400248億6601万+1.76%11.961.29
10/121,8371,9071,8371,905+4.84%15,800255億3626万+4.84%12.281.33
10/111,8661,8661,8081,817-2.68%12,300243億5663万+0.5%11.711.27
10/101,9021,9021,8621,867-1.84%10,600250億2687万+3.61%12.041.3
10/061,9661,9661,8871,902-4.23%22,500254億9604万+5.9%12.261.33
10/051,9071,9871,9071,986+3.17%42,300266億2205万+10.76%12.81.38
10/041,9101,9401,9011,925+1.48%28,100258億435万+8.27%12.411.34
10/031,8681,9121,8381,897+3.77%29,900254億2902万+7.54%12.231.32
10/021,8791,8981,8121,828-3.74%24,000245億408万+4.4%11.781.27
09/291,8981,9031,7881,899-0.99%45,500254億5583万+9.08%12.521.35
09/281,8401,9211,8251,918+4.64%26,400257億1052万+11.06%12.641.37
09/271,8211,8401,8071,833+0.55%12,500245億7111万+7.07%12.081.31
09/261,7491,8231,7491,823+3.52%11,300244億3706万+7.11%12.021.3
09/251,7101,7741,7101,761+2.5%8,700236億596万+4.02%11.611.26
09/221,7331,7361,7081,718-0.87%6,100230億2955万+1.96%11.321.22
09/211,7731,8051,7251,733-3.13%13,500232億3062万+3.28%11.421.24
09/201,7901,8031,7571,7890%23,700239億8129万+7.13%11.791.28
09/191,7771,8001,7631,789+2.35%12,200239億8129万+7.77%11.791.28
09/151,7831,7841,7401,748-0.68%15,600234億3169万+6%11.521.25
09/141,7891,8011,7101,760-1.62%26,900235億9255万+7.12%11.61.25
09/131,7801,8131,7691,789-0.17%17,300239億8129万+9.22%11.791.28
09/121,8261,8391,7871,792-1.38%17,100240億2151万+9.87%11.811.28
09/111,7381,8181,7301,817+5.27%19,600243億5663万+11.95%11.981.3
09/081,6871,7511,6871,726+0.94%17,800231億3679万+7.07%11.381.23
09/071,7131,7211,6611,710+0.41%19,100229億2231万+6.48%11.271.22
09/061,6681,7141,6201,703+1.85%14,400228億2847万+6.5%11.231.21
09/051,6701,7181,6461,672-0.06%17,600224億1292万+4.96%11.021.19
09/041,7101,7101,6571,673-2.39%19,500224億2633万+5.49%11.031.19
09/011,7441,7541,7131,714-5.3%34,000229億7593万+8.41%11.31.22
08/311,6461,8251,6351,810+11.59%51,200242億6280万+14.99%11.931.29
08/301,5901,6391,5871,622+2.85%14,900217億4268万+3.71%10.691.16
08/291,5701,5891,5671,577-0.19%4,900211億3946万+1.02%10.391.12
08/281,5601,5801,5571,580+1.28%3,400211億7968万+1.22%10.411.13
08/251,5621,5691,5251,560+0.39%9,100209億1158万0%10.281.11
08/241,5641,5771,5441,554-0.06%15,000208億3115万-0.45%10.241.11
08/231,5711,5801,5531,555-0.89%6,900208億4456万-0.32%10.251.11
08/221,5971,5971,5661,569-1.69%9,300210億3222万+0.58%10.341.12
08/211,5571,5961,5571,596+2.5%8,600213億9415万+2.31%10.521.14
08/181,5311,5651,5261,557+0.32%9,500208億7137万-0.06%10.261.11
08/171,5531,5561,5411,552+1.17%3,000208億434万-0.32%10.231.11
08/161,5371,5511,5311,534+0.2%17,900205億6305万-1.54%10.111.09
08/151,5301,5551,5251,531+0.26%11,000205億2284万-1.73%10.091.09
08/141,5261,5601,5161,527-4.92%29,800204億6922万-1.93%10.061.09
08/101,6051,6181,5811,606-0.56%5,200215億2820万+3.08%10.591.14
08/091,6361,6391,5971,615-0.12%19,500216億4885万+3.86%10.651.15
08/081,6021,6751,5951,617+1%30,200216億7566万+4.19%10.661.15
08/071,5701,6061,5541,601+3.22%24,900214億6118万+3.36%10.551.14