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
12/291,3211,3211,3011,305-1.81%24,800126億1194万+1.01%25.360.92
12/281,3361,3391,3261,329-0.52%8,500128億4389万+3.26%25.830.94
12/271,3591,3611,3161,336-3.47%41,100129億1154万+4.46%25.970.94
12/261,3791,3971,3721,384+0.44%38,600133億7542万+8.81%26.90.98
12/251,3561,3831,3511,378+1.32%25,700133億1744万+9.19%26.780.97
12/221,3741,3741,3541,360-1.02%26,900131億4348万+8.54%26.430.96
12/211,3601,3771,3591,374+0.37%24,800132億7878万+10.45%26.70.97
12/201,3671,3771,3551,369-0.36%23,400132億3046万+11.03%26.610.97
12/191,3931,3981,3711,374+0.44%36,400132億7878万+12.25%26.70.97
12/181,3301,3751,3301,368+4.19%49,700132億2079万+12.69%26.590.97
12/151,2961,3151,2961,313+0.54%21,700126億8926万+9.05%25.520.93
12/141,3051,3131,2841,306+0.08%17,300126億2161万+9.2%25.380.92
12/131,2911,3161,2891,305+1.48%45,800126億1194万+9.66%25.360.92
12/121,2621,2861,2601,286+1.5%30,000124億2832万+8.71%24.990.91
12/111,2611,2761,2601,267+1.6%29,600122億4470万+7.74%24.620.9
12/081,2451,2551,2431,247-0.08%16,900120億5141万+6.58%24.240.88
12/071,2501,2581,2441,248+0.4%14,800120億6108万+7.12%24.260.88
12/061,2401,2581,2341,243+0.08%29,500120億1275万+7.16%24.160.88
12/051,2281,2431,2261,242+1.31%19,500120億309万+7.63%24.140.88
12/041,2181,2421,2161,226+0.57%16,100118億4846万+6.89%23.830.87
12/011,2251,2451,2161,2190%37,800117億8081万+6.84%23.690.86
11/301,2201,2241,2111,2190%17,300117億8081万+7.4%23.690.86
11/291,2111,2291,2051,219+1.67%24,000117億8081万+7.97%23.690.86
11/281,1861,2061,1861,199+1.1%27,100115億8752万+6.77%23.30.85
11/271,1761,1901,1701,186+1.72%20,100114億6189万+6.18%23.050.84
11/241,1501,1701,1461,166+1.3%21,400112億6860万+4.86%22.660.82
11/221,1501,1551,1361,151+0.44%27,100111億2364万+3.88%22.370.81
11/211,1461,1501,1451,146+0.09%11,400110億7531万+3.8%22.270.81
11/201,1301,1501,1301,145+0.09%9,500110億6565万+4%22.250.81
11/171,1491,1491,1351,144+0.79%16,800110億5599万+4.19%22.230.81
11/161,1101,1471,1091,135+1.98%18,600109億6901万+3.65%22.060.8
11/151,1281,1341,1131,113-1.33%28,300107億5639万+1.92%21.630.79
11/141,1271,1331,1251,128+0.09%9,600109億136万+3.39%21.920.8
11/131,1241,1301,1241,127+0.27%5,700108億9169万+3.39%21.90.8
11/101,1121,1281,1121,124+0.36%13,100108億6270万+3.31%21.850.79
11/091,1231,1321,1131,120-1.15%7,700108億2404万+3.13%21.770.79
11/081,1331,1341,1211,133+0.09%12,200109億4968万+4.52%22.020.8
11/071,1301,1331,1191,132+0.35%13,600109億4001万+4.72%220.8
11/061,1261,1311,1251,128+0.8%21,000109億136万+4.64%21.920.8
11/021,1171,1271,1151,119-0.18%16,600108億1438万+4.09%21.750.79
11/011,1051,1311,1011,121+1.63%23,500108億3371万+4.47%21.790.79
10/311,0951,1031,0931,103+0.55%33,900106億5975万+3.08%21.440.78
10/301,0801,1031,0801,097+1.57%53,000106億176万+2.72%21.320.78
10/271,0771,0821,0731,080+0.84%16,400104億3747万+1.31%20.990.76
10/261,0701,0791,0671,071+0.19%17,000103億5049万+0.66%20.820.76
10/251,0841,0841,0661,069-0.56%8,100103億3116万+0.56%20.780.76
10/241,0611,0751,0611,075+1.42%19,600103億8915万+1.32%20.890.76
10/231,0611,0631,0601,060+0.66%5,300102億4418万+0.09%20.60.75
10/201,0551,0591,0461,053-0.38%18,000101億7653万-0.47%20.470.74
10/191,0591,0611,0551,057-0.28%11,600102億1519万0%20.540.75
10/181,0661,0691,0601,060-0.93%30,700102億4418万+0.38%20.60.75
10/171,0691,0751,0661,070+0.47%13,900103億4082万+1.52%20.80.76
10/161,0651,0691,0621,065-0.19%24,200102億9250万+1.24%20.70.75
10/131,0611,0701,0611,0670%12,600103億1183万+1.62%20.740.75
10/121,0721,0791,0621,067-0.47%11,800103億1183万+1.81%20.740.75
10/111,0841,0841,0701,072-1.11%15,400103億6015万+2.49%20.830.76
10/101,0851,0861,0791,084-0.09%16,000104億7613万+3.93%21.070.77
10/061,0841,0851,0751,085+0.28%7,800104億8579万+4.23%21.090.77
10/051,0851,0851,0761,082-0.18%15,700104億5680万+4.24%21.030.76
10/041,0701,0841,0701,084+1.88%23,100104億7613万+4.73%21.070.77
10/031,0651,0691,0611,0640%9,900102億8284万+3%20.680.75
10/021,0611,0651,0591,064+0.57%9,800102億8284万+3.2%20.680.75
09/291,0601,0611,0531,058-0.19%5,800102億2485万+2.82%21.060.77
09/281,0601,0611,0581,060+0.38%8,400102億4418万+3.11%21.10.77
09/271,0501,0601,0451,056+0.57%11,700102億552万+2.82%21.020.76
09/261,0471,0531,0441,050+0.57%12,900101億4754万+2.24%20.90.76
09/251,0491,0491,0391,044-0.1%8,500100億8955万+1.75%20.780.76
09/221,0451,0471,0381,045+0.38%9,900100億9922万+1.85%20.80.76
09/211,0381,0451,0311,041+0.48%16,900100億6056万+1.46%20.720.75
09/201,0291,0361,0201,036+1.27%10,700100億1224万+1.07%20.620.75
09/191,0271,0341,0101,023-0.39%13,80098億8660万-0.1%20.360.74
09/151,0171,0311,0141,027-0.19%7,50099億2526万+0.2%20.440.74
09/141,0281,0321,0181,029+0.1%5,80099億4459万+0.39%20.480.74
09/131,0301,0341,0181,028+0.1%6,20099億3492万+0.19%20.460.74
09/121,0391,0391,0261,027-0.39%6,80099億2526万0%20.440.74
09/111,0231,0401,0201,031+1.88%8,70099億6392万+0.29%20.520.75
09/081,0281,0281,0121,012-0.59%11,30097億8029万-1.65%20.150.73
09/071,0271,0271,0101,018-0.1%3,00098億3828万-1.17%20.260.74
09/061,0081,0241,0031,019+1.49%7,80098億4794万-0.97%20.280.74
09/051,0031,0211,0011,004-0.89%9,20097億298万-2.33%19.990.73
09/041,0081,0201,0001,013-0.2%7,90097億8996万-1.36%20.170.73
09/011,0251,0271,0131,015-0.2%4,40098億929万-1.17%20.210.73
08/311,0181,0251,0161,017+0.69%3,00098億2862万-0.88%20.240.74
08/301,0291,0291,0101,010-1.56%7,70097億6097万-1.37%20.110.73
08/291,0101,0281,0101,026+0.98%7,70099億1559万+0.2%20.420.74
08/281,0261,0291,0051,016-1.26%6,30098億1895万-0.59%20.220.74
08/251,0331,0381,0251,029-0.39%6,60099億4459万+0.78%20.480.74
08/241,0391,0431,0151,033+0.1%5,20099億8324万+1.27%20.560.75
08/231,0361,0421,0211,032-0.67%7,70099億7358万+1.38%20.540.75
08/221,0421,0451,0351,039-0.29%3,400100億4123万+2.26%20.680.75
08/211,0371,0471,0341,042+0.68%7,200100億7022万+2.76%20.740.75
08/181,0321,0431,0221,035-0.1%10,400100億257万+2.27%20.60.75
08/171,0401,0401,0231,036+1.57%9,700100億1224万+2.57%20.620.75
08/161,0301,0401,0201,020-0.68%11,40098億5761万+1.19%20.30.74
08/151,0351,0421,0251,027-0.19%8,90099億2526万+1.99%20.440.74
08/141,0471,0471,0191,029-1.72%10,80099億4459万+2.39%20.480.74
08/101,0471,0471,0231,0470%7,100101億1855万+4.39%20.840.76
08/091,0491,0511,0421,047-0.48%9,300101億1855万+4.6%20.840.76
08/081,0491,0521,0441,052+0.38%22,600101億6687万+5.41%20.940.76
08/071,0511,0511,0411,048-0.29%16,800101億2821万+5.33%20.860.76