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
12/29218219216217-0.46%74,30035億306万-1.81%-14.31
12/28219220218218-0.46%48,50035億1921万-1.36%-14.38
12/27212220212219+2.82%113,00035億3535万-1.35%-14.45
12/26216218213213-1.39%230,70034億3849万-4.05%-14.05
12/25219220216216-1.37%153,00034億8692万-3.14%-14.25
12/22222222219219-1.35%251,80035億3535万-1.79%-14.45
12/21224226222222-1.77%134,20035億8378万-0.45%-14.64
12/202252292242260%189,20036億4835万+1.35%-14.91
12/19228229224226-1.31%333,50036億4835万+0.89%-14.91
12/18235245228229+0.88%1,217,90036億9678万+1.78%-15.1
12/15231257224227+1.79%5,099,60036億6449万+0.89%-14.97
12/14220223220223+1.36%118,40035億9992万-1.33%-14.71
12/132202242192200%131,80035億5149万-3.08%-14.51
12/12223224220220-0.9%89,60035億5149万-3.51%-14.51
12/11222224220222+1.37%180,40035億8378万-3.06%-14.64
12/082202212182190%83,90035億3535万-4.78%-14.45
12/07222222218219+0.92%112,50035億3535万-5.6%-14.45
12/06217231215217+0.46%300,40035億306万-6.87%-14.31
12/052172192162160%124,50034億8692万-7.69%-14.25
12/04220220216216-1.82%97,70034億8692万-8.47%-14.25
12/01222223216220-0.45%117,40035億5149万-7.17%-14.51
11/30222223219221-0.9%112,30035億6764万-7.14%-14.58
11/29224225220223-0.45%113,40035億9992万-7.08%-14.71
11/28228228222224-1.75%147,10036億1607万-7.05%-14.78
11/27226230225228+0.88%97,40036億8064万-5.79%-15.04
11/24230230225226-2.59%195,20036億4835万-7%-14.91
11/22232234229232+1.31%93,90037億4521万-5.31%-15.3
11/21227231227229+0.88%68,10036億9678万-6.53%-15.1
11/20224229224227+1.34%132,10036億6449万-7.72%-14.97
11/172242262232240%128,00036億1607万-9.31%-14.78
11/16224227223224-0.88%129,90036億1607万-9.31%-14.78
11/15230231222226-6.22%340,70036億4835万-8.87%-14.91
11/14238241237241+0.42%133,20038億9050万-3.21%-15.9
11/13241241237240-0.41%65,50038億7436万-3.61%-15.83
11/102362432362410%90,80038億9050万-3.21%-15.9
11/09247247232241-2.82%302,30038億9050万-3.21%-15.9
11/08249251247248-1.2%111,60040億350万-0.4%-16.36
11/07255255250251-1.18%117,50040億5193万+0.8%-16.56
11/06250255248254+1.2%177,70041億36万+2.42%-16.75
11/02253254250251-0.79%103,20040億5193万+1.62%-16.56
11/01255256251253-0.78%146,30040億8422万+2.43%-16.69
10/31249255246255+2%167,50041億1650万+3.66%-16.82
10/30250257248250-0.4%182,10040億3579万+2.04%-16.49
10/27248253248251+1.62%128,50040億5193万+2.45%-16.56
10/26252254246247-2.76%233,70039億8736万+1.23%-16.29
10/25259261252254-1.55%234,90041億36万+4.1%-16.75
10/24262267255258-1.53%444,40041億6493万+6.17%-17.02
10/23250262250262+5.22%547,80042億2951万+8.26%-17.28
10/20253253249249-1.58%142,00040億1964万+3.32%-16.42
10/192562562502530%181,10040億8422万+5.86%-16.69
10/18254262251253+1.2%569,50040億8422万+6.3%-16.69
10/17241260241250+2.88%455,50040億3579万+5.93%-16.49
10/16247247242243-0.41%119,50039億2279万+3.4%-16.03
10/132422442402440%96,60039億3893万+4.72%-16.09
10/122422472422440%95,40039億3893万+5.17%-16.09
10/11241244239244+0.83%73,30039億3893万+5.63%-16.09
10/10237242236242+1.68%125,30039億664万+5.22%-15.96
10/06243245236238-1.65%236,10038億4207万+3.93%-15.7
10/05247249240242-1.22%249,00039億664万+6.14%-15.96
10/04252265240245+2.08%2,333,10039億5507万+7.93%-16.16
10/03245245238240-0.41%156,90038億7436万+6.19%-15.83
10/02238247238241+2.12%179,90038億9050万+6.64%-15.9
09/29238241236236-0.84%136,20038億978万+4.89%-15.57
09/28242254235238-0.83%578,30038億4207万+5.78%-15.7
09/27232240232240+4.35%151,20038億7436万+7.14%-15.83
09/26236236230230-2.54%193,80037億1292万+3.14%-15.17
09/25239242235236-0.42%136,30038億978万+5.83%-15.57
09/22240242234237-2.47%298,70038億2593万+6.28%-15.63
09/21247254239243+4.74%957,70039億2279万+9.46%-16.03
09/20239239231232-2.52%276,80037億4521万+4.98%-15.3
09/19240246235238+3.03%698,40038億4207万+7.69%-15.7
09/15225233221231+2.67%519,90037億2907万+5%-15.24
09/14235272224225+1.81%5,641,10036億3221万+2.74%-14.84
09/13225227217221+1.84%388,00035億6764万+0.91%-14.58
09/12215225215217+0.93%237,00035億306万-0.91%-14.31
09/11207220207215+4.37%175,90034億7078万-1.83%-14.18
09/08204208204206-0.96%83,40033億2549万-5.94%-13.59
09/07213213206208-1.42%57,30033億5777万-5.45%-13.72
09/062072132012110%105,00034億620万-4.09%-13.92
09/05218218210211-3.21%162,70034億620万-4.52%-13.92
09/04222223212218-2.68%213,60035億1921万-1.36%-14.38
09/01224226223224+0.45%143,10036億1607万+0.9%-14.78
08/31220225220223+1.36%91,30035億9992万+0.45%-14.71
08/30224224220220-0.45%101,60035億5149万-1.35%-14.51
08/29225225221221-1.34%107,00035億6764万-1.34%-14.58
08/28227227224224-0.44%48,40036億1607万-0.44%-14.78
08/25227227224225+0.45%25,00036億3221万0%-14.84
08/242272282242240%80,80036億1607万-0.44%-14.78
08/23225228222224+0.45%73,70036億1607万-0.88%-14.78
08/22223228221223-0.45%153,30035億9992万-1.33%-14.71
08/212252292232240%134,50036億1607万-1.32%-14.78
08/182212262212240%101,20036億1607万-1.32%-14.78
08/17222224222224+1.82%201,50036億1607万-1.32%-14.78
08/16219251219220+2.8%4,186,40035億5149万-3.51%-14.51
08/15215219212214+0.94%74,30034億5463万-6.55%-14.12
08/14210216209212-1.4%158,60034億2235万-7.42%-13.98
08/10217218210215-0.92%189,80034億7078万-6.52%-14.18
08/09219221213217-2.69%133,70035億306万-5.65%-14.31
08/082232242182230%83,10035億9992万-3.46%-14.71
08/07217224217223+2.29%65,90035億9992万-3.46%-14.71