株価チャート

2017/07/18～2017/12/11

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
12/11334337332336+0.9%506,800214億7473万-2.61%-3.45
12/08331337329333+0.3%861,000212億8299万-3.48%-3.42
12/073323363313320%402,200212億1907万-4.32%-3.41
12/06336337331332-1.48%697,700212億1907万-4.6%-3.41
12/05342343336337-1.46%818,800215億3864万-3.44%-3.46
12/043443453413420%407,700218億5820万-2.29%-3.51
12/01343345342342-0.29%290,200218億5820万-2.29%-3.51
11/30346347342343+0.29%424,600219億2212万-2.28%-3.52
11/29345345341342-0.87%365,300218億5820万-2.56%-3.51
11/28347347343345-0.58%226,800220億4994万-1.99%-3.54
11/27345347344347+0.58%222,700221億7777万-1.42%-3.56
11/24342346342345+0.58%230,600220億4994万-1.99%-3.54
11/22346348343343-0.58%336,000219億2212万-2.56%-3.52
11/21347348344345-0.58%235,200220億4994万-2.27%-3.54
11/20347350347347-0.86%174,400221億7777万-1.7%-3.56
11/17346350342350+2.34%276,100223億6951万-0.85%-3.59
11/16342344341342-0.29%263,800218億5820万-3.12%-3.51
11/15348350342343-1.72%497,400219億2212万-2.83%-3.52
11/14350351348349+0.29%233,700223億559万-1.13%-3.58
11/13354354348348-1.42%325,800222億4168万-1.69%-3.57
11/10350354349353+0.86%284,900225億6125万-0.28%-3.63
11/09355355350350-1.41%415,700223億6951万-1.13%-3.59
11/08356357353355-0.28%191,600226億8907万+0.28%-3.65
11/073573593563560%213,600227億5298万+0.56%-3.66
11/06360364356356-0.84%462,600227億5298万+0.56%-3.66
11/02363364358359-0.28%161,000229億4472万+1.7%-3.69
11/013603623593600%214,300230億864万+1.98%-3.7
10/31362363358360-0.83%274,200230億864万+1.98%-3.7
10/30357365357363+1.97%393,000232億37万+3.13%-3.73
10/27354357354356+1.14%163,200227億5298万+1.14%-3.66
10/26354355351352-0.85%185,900224億9733万0%-3.62
10/25360361351355-0.84%472,200226億8907万+0.85%-3.65
10/24355360354358+0.85%311,400228億8081万+1.7%-3.68
10/23353355351355+0.85%208,700226億8907万+0.85%-3.65
10/20350352349352+0.28%152,300224億9733万0%-3.62
10/19353353349351-0.28%216,800224億3342万-0.28%-3.61
10/18348352348352+1.44%222,200224億9733万0%-3.62
10/17347349347347-0.29%135,400221億7777万-1.42%-3.56
10/16349350347348-0.29%229,300222億4168万-1.14%-3.57
10/13350351348349-0.29%282,000223億559万-0.85%-3.58
10/123503513493500%213,400223億6951万-0.85%-3.59
10/11351352350350-0.57%159,700223億6951万-0.85%-3.59
10/10354354350352+0.28%237,200224億9733万-0.56%-3.62
10/06356357350351+0.29%205,800224億3342万-1.13%-3.61
10/05352353350350-1.13%199,700223億6951万-1.69%-3.59
10/04355358352354-0.56%178,400226億2516万-1.12%-3.64
10/03359359354356-0.28%221,700227億5298万-0.84%-3.66
10/02352358351357+1.42%320,500228億1690万-0.83%-3.67
09/29348353348352+1.15%241,500224億9733万-2.49%-3.62
09/28350352348348-0.29%234,200222億4168万-3.87%-3.57
09/27345352344349+0.29%377,900223億559万-3.86%-3.58
09/26350350348348-0.57%246,600222億4168万-4.66%-3.57
09/25353353349350-0.57%231,000223億6951万-4.37%-3.59
09/22355356351352-0.56%268,400224億9733万-4.35%-3.62
09/213543573543540%210,900226億2516万-4.07%-3.64
09/20357358354354-0.56%261,900226億2516万-4.58%-3.64
09/19355357353356+0.56%258,500227億5298万-4.3%-3.66
09/15351354351354+0.57%154,800226億2516万-5.09%-3.64
09/14354358352352-1.12%188,300224億9733万-5.88%-3.62
09/13358360356356-0.56%177,700227億5298万-5.32%-3.66
09/12358362357358+0.56%252,400228億8081万-5.04%-3.68
09/11348357348356+2.59%277,000227億5298万-5.82%-3.66
09/08352356347347-1.7%597,400221億7777万-8.44%-3.56
09/07361363353353-2.22%605,700225億6125万-7.35%-3.63
09/06354362351361+0.56%424,300230億7255万-5.5%-3.71
09/05371373357359-4.01%1,074,100229億4472万-6.27%-3.69
09/04380380371374-1.84%718,800239億342万-2.6%-3.84
09/013843873813810%272,100243億5081万-0.78%-3.91
08/31382385381381-0.26%176,000243億5081万-0.78%-3.91
08/30382383379382+0.53%178,000244億1472万-0.78%-3.92
08/29381383379380-1.3%222,200242億8689万-1.3%-3.9
08/28384387383385+0.26%187,200246億646万-0.26%-3.95
08/25379388379384+1.32%259,800245億4255万-0.52%-3.94
08/24381381378379-0.52%243,700242億2298万-1.81%-3.89
08/23384384381381+0.26%165,300243億5081万-1.55%-3.91
08/22382384378380-0.78%381,500242億8689万-1.81%-3.9
08/21386387382383-1.29%201,500242億4041万-1.29%-3.9
08/18389391388388-0.77%147,300245億5686万-0.26%-3.95
08/17394398390391-2.01%284,800247億4673万+0.26%-3.98
08/16385399383399+3.91%642,300252億5306万+2.31%-4.06
08/15381385379384+1.05%290,500243億370万-1.79%-3.91
08/14380381377380-1.55%276,300240億5053万-3.06%-3.87
08/10383387381386+0.78%272,600244億3028万-1.78%-3.93
08/09390391382383-1.79%319,000242億4041万-2.79%-3.9
08/08391394387390+1.04%268,200246億8344万-1.27%-3.97
08/07390392385386+1.58%447,700244億3028万-2.53%-3.93
08/04383383380380-0.78%177,900240億5053万-4.28%-3.87
08/03389389381383-1.29%255,000242億4041万-3.77%-3.9
08/02387390385388+2.37%487,800245億5686万-2.76%-3.95
08/01385385379379-0.79%410,500239億8724万-5.25%-3.85
07/31390390381382-1.55%480,300241億7712万-4.98%-3.89
07/28396396388388-0.51%407,400245億5686万-3.48%-3.95
07/273913943903900%211,200246億8344万-3.23%-3.97
07/263893933893900%310,600246億8344万-3.47%-3.97
07/253883913883900%206,400246億8344万-3.7%-3.97
07/24393394390390-1.02%342,600246億8344万-3.94%-3.97
07/21392395391394+0.25%234,300246億7657万-2.96%-3.97
07/20395396393393-0.51%222,600246億1394万-3.2%-3.96
07/19392396392395+0.51%304,400247億3920万-2.95%-3.98
07/18400400392393-1.75%495,100246億1394万-3.44%-3.96