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
12/29397398393395-0.25%41,00088億4800万+0.25%11.590.71
12/28391399391396+1.54%53,70088億7040万+0.76%11.620.71
12/27392392384390-2.01%71,40087億3600万-0.51%11.440.7
12/26397402397398-0.75%35,70089億1520万+1.79%11.680.72
12/25407409399401-1.96%67,70089億8240万+2.82%11.770.72
12/22404409401409+1.24%122,30091億6160万+5.41%120.74
12/21400404398404+2.02%84,90090億4960万+4.66%11.860.73
12/203974003953960%45,30088億7040万+3.13%11.620.71
12/19398401395396-0.5%88,90088億7040万+3.39%11.620.71
12/18403405395398-1.24%93,80089億1520万+4.19%11.680.72
12/15401403395403+0.5%55,90090億2720万+6.05%11.830.72
12/14394401394401+1.52%106,40089億8240万+5.8%11.770.72
12/13400400392395-1.74%67,70088億4800万+4.5%11.590.71
12/12400405397402+0.75%84,50090億480万+6.63%11.80.72
12/113984013843990%85,80089億3760万+6.12%11.710.72
12/08401402398399-0.25%110,70089億3760万+6.68%11.710.72
12/07394403393400+1.52%203,60089億6000万+7.53%11.740.72
12/06395395388394-0.51%76,60088億2560万+6.2%11.560.71
12/05390396385396+2.06%111,00088億7040万+7.32%11.620.71
12/04390391384388-0.51%144,80086億9120万+5.43%11.390.7
12/01374391374390+4.56%204,60087億3600万+6.27%11.440.7
11/30373375367373+0.27%25,10083億5520万+1.91%10.950.67
11/29375377372372-1.06%35,10083億3280万+1.92%10.920.67
11/283773833743760%97,80084億2240万+3.3%11.030.68
11/273763773713760%112,80084億2240万+3.58%11.030.68
11/24371377369376+1.35%61,60084億2240万+4.16%11.030.68
11/22367372367371+1.09%23,10083億1040万+3.06%10.890.67
11/21362369362367+1.1%22,40082億2080万+2.23%10.770.66
11/20365365362363-0.55%57,20081億3120万+1.4%10.650.65
11/17360368359365+2.24%30,70081億7600万+2.24%10.710.66
11/16351359351357+2%16,30079億9680万+0.28%10.480.64
11/15362362349350-2.78%44,10078億4000万-1.69%10.270.63
11/14365367360360-2.17%56,00080億6400万+1.41%10.560.65
11/13371371362368-0.81%65,40082億4320万+3.66%10.80.66
11/10370373363371+0.27%69,20083億1040万+4.8%10.890.67
11/09381381370370-3.39%109,80082億8800万+5.11%10.860.67
11/08371385366383+3.23%174,40085億7920万+9.12%11.240.69
11/07358372358371+3.92%196,20083億1040万+6%10.890.67
11/06357360356357+1.13%44,40079億9680万+2.59%10.480.64
11/02356358352353-1.12%48,00079億720万+1.44%10.360.63
11/01364365351357-2.19%99,80079億9680万+2.59%10.480.64
10/31362374351365+1.11%154,60081億7600万+5.19%10.710.66
10/30365374360361-1.37%188,40080億8640万+4.64%10.590.65
10/273643663553660%115,00081億9840万+6.4%10.740.66
10/26360367355366+0.83%217,40081億9840万+7.02%10.740.66
10/25347371346363+4.61%329,30081億3120万+6.45%10.650.65
10/24343347341347+1.17%36,00077億7280万+2.06%10.180.62
10/23347347337343+1.18%46,70076億8320万+1.18%10.070.62
10/20340344337339-1.17%18,90075億9360万+0.3%9.950.61
10/193443453433430%13,20076億8320万+1.78%10.070.62
10/18346346342343-0.87%25,80076億8320万+1.78%10.070.62
10/17346349343346+0.29%51,10077億5040万+2.98%10.150.62
10/16343346342345+0.88%47,60077億2800万+2.99%10.120.62
10/13345346342342+0.59%40,30076億6080万+2.4%10.040.62
10/12343346339340-1.16%23,20076億1600万+2.1%9.980.61
10/11344352344344+0.29%42,00077億560万+3.61%10.090.62
10/10340344340343+0.88%16,80076億8320万+3.63%10.070.62
10/063433433303400%25,50076億1600万+2.72%9.980.61
10/05342342335340+0.29%14,50076億1600万+3.03%9.980.61
10/04344345338339-0.88%28,00075億9360万+3.04%9.950.61
10/03345345342342-0.58%22,10076億6080万+3.95%10.040.62
10/023433463403440%36,80077億560万+4.88%10.090.62
09/29349349343344-0.86%58,00077億560万+4.88%9.130.56
09/28345348345347+1.17%64,00077億7280万+6.12%9.20.56
09/27337345337343+3%107,00076億8320万+5.54%9.10.56
09/26332336332333+0.6%37,00074億5920万+2.78%8.830.54
09/25330333329331+0.91%31,00074億1440万+2.16%8.780.54
09/22327328326328+0.61%47,00073億4720万+1.55%8.70.53
09/21330332326326-1.81%57,00073億240万+1.24%8.650.53
09/20331332330332+0.3%15,00074億3680万+3.11%8.810.54
09/19330331328331+1.85%55,00074億1440万+2.8%8.780.54
09/15322325322325+1.25%17,00072億8000万+1.25%8.620.53
09/14322323321321+0.31%7,00071億9040万0%8.510.52
09/13325325320320-1.54%54,00071億6800万-0.31%8.490.52
09/12327330325325-0.61%8,00072億8000万+0.93%8.620.53
09/11322327322327+1.55%27,00073億2480万+1.55%8.670.53
09/08323323320322+1.58%9,00072億1280万0%8.540.52
09/07319319317317-0.63%20,00071億80万-1.86%8.410.52
09/06316320315319+0.63%22,00071億4560万-1.24%8.460.52
09/05326326317317-1.55%14,00071億80万-2.16%8.410.52
09/04327327322322-2.13%9,00072億1280万-1.53%8.540.52
09/01327332327329+0.61%26,00073億6960万0%8.730.53
08/31324328324327+0.62%9,00073億2480万-1.21%8.670.53
08/30325325325325+0.62%4,00072億8000万-2.69%8.620.53
08/29326326323323-1.22%14,00072億3520万-3.87%8.570.53
08/28331331327327-0.3%18,00073億2480万-2.97%8.670.53
08/25327328322328+0.92%35,00073億4720万-3.24%8.70.53
08/24314325314325+3.83%36,00072億8000万-4.41%8.620.53
08/23314314312313-0.32%13,00070億1120万-7.94%8.30.51
08/223153163133140%20,00070億3360万-7.92%8.330.51
08/213133143133140%14,00070億3360万-8.19%8.330.51
08/18316317313314-0.63%24,00070億3360万-8.45%8.330.51
08/17318318316316-1.25%16,00070億7840万-8.14%8.380.51
08/163203203183200%28,00071億6800万-7.25%8.490.52
08/15317321317320+0.63%39,00071億6800万-7.25%8.490.52
08/14322322316318-1.24%28,00071億2320万-8.09%8.440.52
08/10327327320322-2.13%75,00072億1280万-6.94%8.540.52
08/093283293213290%50,00073億6960万-4.91%8.730.53
08/08330332328329-1.5%57,00073億6960万-4.64%8.730.53
08/07331334328334+1.83%59,00074億8160万-2.91%8.860.54