株価チャート

2017/08/09～2018/01/05

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
2018
01/051,2971,3141,2831,314+2.42%42,500231億6292万+0.46%10.240.8
01/041,2861,3031,2821,283+0.39%64,000226億1646万-1.76%100.78
2017
12/291,2831,2851,2781,278+0.47%16,100225億2832万-2.22%9.960.78
12/281,2751,2851,2691,272-0.16%28,600224億2256万-2.83%9.920.77
12/271,2641,2821,2611,274+0.87%40,300224億5781万-2.67%9.930.77
12/261,2851,2871,2591,263-1.41%45,100222億6391万-3.44%9.850.77
12/251,2951,2961,2771,281-1%36,500225億8121万-1.99%9.990.78
12/221,3091,3091,2921,294-0.84%29,700228億1037万-0.84%10.090.79
12/211,3001,3171,3001,305+0.38%38,300230億427万+0.08%10.170.79
12/201,2971,3041,2961,300+0.23%17,800229億1614万0%10.130.79
12/191,2991,3101,2951,297-1.22%53,300228億6325万0%10.110.79
12/181,3181,3201,3091,313+0.38%23,200231億4530万+1.39%10.240.8
12/151,3111,3191,3041,308-0.38%28,200230億5716万+1.16%10.20.79
12/141,3361,3391,3071,313-0.83%31,300231億4530万+1.63%10.240.8
12/131,3291,3411,3241,324+0.15%32,000233億3920万+2.56%10.320.8
12/121,3601,3621,3221,322-2.65%61,800233億395万+2.4%10.310.8
12/111,3491,3631,3401,358+1.42%26,100239億3855万+5.19%10.590.82
12/081,3541,3551,3301,339-0.59%59,100236億362万+3.24%10.440.81
12/071,3081,3571,3081,347+3.14%76,800237億4464万+3.3%10.50.82
12/061,3121,3201,2951,306-1.21%32,700230億2190万-0.38%10.180.79
12/051,3141,3391,3051,322+0.08%49,400233億395万+0.15%10.310.8
12/041,3261,3441,3151,321+0.23%45,200232億8632万-0.45%10.30.8
12/011,3061,3271,2961,318+1.23%53,800232億3344万-1.27%10.270.8
11/301,3241,3241,2941,302-2.54%39,000229億5139万-2.98%10.150.79
11/291,2931,3421,2791,336+3.89%72,800235億5074万-0.96%10.410.81
11/281,3031,3061,2751,286-1.38%28,400226億6935万-5.09%10.020.78
11/271,3221,3221,2881,304-0.38%49,400229億8665万-4.33%10.170.79
11/241,2791,3161,2791,309+2.27%53,400230億7479万-4.52%10.20.8
11/221,2491,2811,2401,280+2.81%51,300225億6358万-7.18%9.980.78
11/211,2511,2631,2381,245-0.48%37,100219億4661万-10.24%9.710.76
11/201,2451,2571,2211,251+1.3%53,900220億5237万-10.45%9.750.76
11/171,2571,2611,2311,235-1.98%72,400217億7033万-12.29%9.630.75
11/161,2281,3061,2201,260+5%132,100222億1102万-11.14%9.820.77
11/151,2301,2301,1901,200-2.44%86,800211億5336万-15.97%9.350.73
11/141,2531,2541,2291,230-1.84%62,900216億8219万-14.58%9.590.75
11/131,2581,2651,2451,253+0.16%89,100220億8763万-13.59%9.770.76
11/101,2701,2751,2491,251-2.04%73,400220億5237万-14.32%9.750.76
11/091,3011,3131,2611,277-0.85%91,900225億1070万-13.13%9.950.78
11/081,3491,3531,2851,288-3.16%99,900227億460万-12.91%10.040.78
11/071,3351,3551,3281,330-0.37%60,600234億4497万-10.62%10.370.81
11/061,4861,4911,3351,335-11.59%205,700235億3311万-10.7%10.410.81
11/021,5451,5451,5051,510-0.2%25,700266億1797万+0.4%11.770.92
11/011,5341,5341,5061,5130%28,700266億7086万+0.6%11.790.92
10/311,5301,5351,5051,513-1.11%28,100266億7086万+0.6%11.790.92
10/301,5191,5381,5131,530+1.32%44,400269億7053万+1.8%11.930.93
10/271,5091,5261,4981,510+0.4%34,700266億1797万+0.53%11.770.92
10/261,5001,5191,4971,504+0.33%22,100265億1221万+0.07%11.720.91
10/251,4831,5271,4811,499+1.42%68,800264億2407万-0.4%11.690.91
10/241,4801,4851,4651,478-0.81%32,500260億5388万-1.86%11.520.9
10/231,4901,4951,4881,4900%19,000262億6542万-1.19%11.620.91
10/201,4941,5031,4891,490-0.27%11,400262億6542万-1.26%11.620.91
10/191,4941,5071,4911,494-0.4%12,700263億3593万-1.06%11.650.91
10/181,4951,5071,4801,500+0.2%17,800264億4170万-0.79%11.690.91
10/171,4971,5061,4831,497-0.07%21,500263億8881万-1.06%11.670.91
10/161,5121,5211,4981,498-0.86%15,200264億644万-0.99%11.680.91
10/131,5001,5221,4981,511+0.67%22,800266億3560万-0.07%11.780.92
10/121,5101,5151,5011,501+0.13%9,900264億5932万-0.6%11.70.91
10/111,5131,5191,4901,499-0.73%18,400264億2407万-0.66%11.690.91
10/101,4851,5121,4851,510+2.37%27,600266億1797万0%11.770.92
10/061,4931,4981,4661,475-0.94%36,900260億100万-2.51%11.50.9
10/051,5111,5121,4871,489-1.46%25,000262億4779万-1.85%11.610.9
10/041,5081,5231,4931,511+0.2%54,900266億3560万-0.66%11.780.92
10/031,5081,5131,5011,508-0.07%38,100265億8272万-0.85%11.760.92
10/021,5061,5271,4921,509-0.2%33,400266億35万-0.79%11.760.92
09/291,5251,5321,5071,512-2.01%30,500266億5323万-0.53%11.790.92
09/281,5211,5551,5181,543+1.45%62,800271億9969万+1.65%12.030.94
09/271,5001,5221,4891,521+1%43,600268億1188万+0.33%11.860.92
09/261,4901,5061,4841,506+0.33%47,800265億4746万-0.53%11.740.91
09/251,4981,5061,4821,501+0.67%57,900264億5932万-0.73%11.70.91
09/221,4981,5081,4831,491-2.93%181,700262億8304万-1.26%11.620.91
09/211,5451,5481,5241,536-0.52%33,700270億7630万+1.79%11.970.93
09/201,5501,5531,5281,544+0.19%23,700272億1732万+2.52%12.040.94
09/191,5281,5421,5151,541+1.25%18,100271億6443万+2.6%12.010.94
09/151,5051,5361,4931,522+0.79%13,800268億2951万+1.67%11.860.92
09/141,5491,5491,5001,510-0.98%13,700266億1797万+1.14%11.770.92
09/131,5441,5441,5011,525-1.23%14,700268億8239万+2.35%11.890.93
09/121,5361,5601,5111,544+0.98%29,000272億1732万+3.69%12.040.94
09/111,5241,5431,5131,529+2.34%8,000269億5290万+2.82%11.920.93
09/081,4631,5001,4501,494+1.43%22,000263億3593万+0.54%11.650.91
09/071,4571,4891,4501,473+1.1%18,500259億6574万-0.87%11.480.89
09/061,4501,4701,4281,457-0.61%19,500256億8370万-2.08%11.360.89
09/051,5281,5341,4581,466-4.25%31,400258億4235万-1.48%11.430.89
09/041,5901,5901,5281,531-3.1%25,400269億8816万+2.75%11.940.93
09/011,5661,5841,5471,580+0.38%13,800278億5192万+5.97%12.320.96
08/311,5881,5901,5511,574-1.19%17,500277億4615万+5.85%12.270.96
08/301,5101,5991,5031,593+5.78%47,400280億8108万+7.49%12.420.97
08/291,4991,5111,4991,506-0.4%5,700265億4746万+2.03%11.740.91
08/281,4781,5181,4781,512+2.3%12,500266億5323万+2.58%11.790.92
08/251,4741,4871,4721,478-0.14%13,300260億5388万+0.48%11.520.9
08/241,4731,4961,4731,480-0.2%8,600260億8914万+0.68%11.540.9
08/231,4911,4931,4751,483+0.88%7,500261億4202万+0.95%11.560.9
08/221,4721,4831,4491,470-0.14%22,600259億1286万+0.14%11.460.89
08/211,4681,4781,4401,472+1.87%20,600259億4812万+0.27%11.480.89
08/181,4531,4651,4341,445-0.82%16,100254億7217万-1.63%11.260.88
08/171,4681,4761,4511,457+0.34%10,300256億8370万-1.02%11.360.89
08/161,4621,4721,4491,452-0.07%10,800255億9556万-1.49%11.320.88
08/151,4201,4761,4191,453+2.69%19,200256億1319万-1.56%11.330.88
08/141,4201,4381,3951,415-1.05%26,600249億4333万-4.26%11.030.86
08/101,4321,4411,4211,430-0.69%18,500252億775万-3.44%11.150.87
08/091,4971,4971,4361,440-3.74%13,200253億8403万-2.9%11.230.87