株価チャート

2017/08/03～2017/12/27

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
12/27329337328336+2.44%835,200411億6449万+1.82%18.481.56
12/26328330325328+1.23%930,700401億8439万-0.61%18.041.52
12/25334335323324-1.82%1,242,100396億9433万-1.52%17.821.5
12/22341345327330-4.35%2,297,000404億2941万+0.61%18.151.53
12/21339348337345+1.77%1,276,600422億6711万+5.5%18.981.6
12/20340342336339-1.17%903,300415億3203万+3.99%18.651.57
12/19355356341343-3.38%1,205,900420億2209万+5.54%18.871.59
12/18360369355355-0.56%2,310,100434億9225万+9.57%19.531.65
12/15341359340357+6.89%4,917,900437億3728万+10.19%19.641.66
12/14328335325334+1.83%1,042,000409億1947万+3.09%18.371.55
12/133293323253280%731,800401億8439万+1.23%18.041.52
12/123263293263280%534,600401億8439万+0.92%18.041.52
12/11325329324328+1.23%521,600401億8439万+0.61%18.041.52
12/083213253203240%911,100396億9433万-0.92%17.821.5
12/073233283223240%646,400396億9433万-1.22%17.821.5
12/06326328323324-1.52%664,900396億9433万-1.52%17.821.5
12/05324330319329+1.23%733,200403億690万-0.3%18.11.53
12/04330333323325-0.61%768,100398億1685万-1.52%17.881.51
12/01334336325327-0.61%805,900400億6187万-1.21%17.991.52
11/30331331324329+0.3%1,076,000403億690万-0.6%18.11.53
11/29323328321328+3.14%892,900401億8439万-0.91%18.041.52
11/28320322318318+0.32%526,500389億5925万-4.22%17.491.48
11/27324325315317-0.94%990,700388億3674万-4.52%17.441.47
11/243193233173200%707,500392億428万-3.9%17.61.48
11/22321322319320+0.31%675,300392億428万-3.9%17.61.48
11/21310321310319+4.59%2,710,700390億8177万-4.49%17.551.48
11/20304307301305-0.97%1,062,200373億6658万-8.68%16.781.42
11/17313313302308+0.98%2,080,200377億3412万-8.33%16.941.43
11/16307311303305-0.65%1,314,800373億6658万-9.5%16.781.42
11/15320321306307-4.66%1,344,900376億1161万-9.17%16.891.42
11/14329330319322-2.13%1,579,800394億4931万-5.01%17.711.49
11/13345345328329-4.64%1,382,900403億690万-3.24%18.11.53
11/10340346337345-0.86%1,586,500422億6711万+1.77%18.981.6
11/09348352341348-0.29%1,741,400426億3466万+2.96%19.141.61
11/08350353347349+0.29%795,800427億5717万+3.56%19.21.62
11/07350352347348-0.85%775,500426億3466万+3.57%19.141.61
11/06351355349351+0.29%875,100430億220万+4.46%19.311.63
11/02354355349350-1.13%904,800428億7968万+4.48%19.251.62
11/01350356349354+1.14%1,693,200433億6974万+6.31%19.471.64
10/31344352343350+1.74%1,745,100428億7968万+5.42%19.251.62
10/30344344335344+0.58%3,584,100421億4460万+4.24%18.921.6
10/27339343338342+0.88%1,182,000418億9957万+3.95%18.811.59
10/26334339334339+1.5%635,100415億3203万+3.35%18.651.57
10/253363383333340%566,700409億1947万+2.14%18.371.55
10/24331337331334+0.3%532,900409億1947万+2.14%18.371.55
10/23334335331333+0.3%418,600407億9695万+2.15%18.321.55
10/20327336326332+0.61%871,800406億7444万+1.84%18.261.54
10/19332332328330-0.6%568,000404億2941万+1.54%18.151.53
10/18332333328332-0.3%800,800406億7444万+2.15%18.261.54
10/17336338332333-1.48%808,900407億9695万+2.78%18.321.55
10/16340340335338-0.59%611,300414億952万+4.32%18.591.57
10/13334344332340+1.19%1,498,500416億5455万+5.26%18.71.58
10/12337340330336-0.59%1,587,900411億6449万+4.67%18.481.56
10/11335342332338+0.9%1,685,600414億952万+5.63%18.591.57
10/10324337324335+3.4%1,960,700410億4198万+5.35%18.431.55
10/06322326321324+0.62%822,500396億9433万+2.21%17.821.5
10/053253293223220%746,700394億4931万+1.9%17.711.49
10/04326327321322-0.92%662,500394億4931万+2.22%17.711.49
10/033283283233250%570,300398億1685万+3.5%17.881.51
10/02333335324325-2.11%1,552,400398億1685万+4.17%17.881.51
09/29323333323332+3.75%2,797,500406億7444万+6.75%18.631.57
09/28317321314320+0.95%1,176,600392億428万+3.56%17.961.52
09/27320320315317-1.25%328,100388億3674万+2.92%17.791.5
09/26314321313321+2.56%1,321,800393億2679万+4.56%18.021.52
09/25318318312313-0.63%595,100383億4669万+2.29%17.571.48
09/22318320313315-0.63%609,400385億9171万+3.28%17.681.49
09/21322322316317-0.63%747,900388億3674万+4.28%17.791.5
09/20322324317319-1.54%741,100390億8177万+5.28%17.91.51
09/19320327316324+1.89%1,775,400396億9433万+7.28%18.181.53
09/15313318311318+1.27%637,000389億5925万+5.65%17.851.51
09/14318318312314-0.63%503,300384億6920万+4.67%17.621.49
09/13318320315316-0.63%778,100387億1423万+5.33%17.741.5
09/12323323316318-0.93%1,406,200389億5925万+5.65%17.851.51
09/11321327320321+0.31%1,182,000393億2679万+6.64%18.021.52
09/08314323313320+1.91%1,987,400392億428万+6.31%17.961.52
09/07305315305314+3.29%1,799,000384億6920万+3.97%17.621.49
09/06296306293304+2.36%1,320,100372億4407万+0.66%17.061.44
09/05298307297297-0.34%1,461,900363億8647万-1.66%16.671.41
09/04301305296298-1.32%757,700365億899万-1.32%16.731.41
09/01299302297302+1%488,000369億9904万-0.33%16.951.43
08/31302302296299-0.33%792,900366億3150万-1.32%16.781.42
08/30295303293300+2.39%1,298,700367億5401万-0.99%16.841.42
08/29291295288293+0.69%1,208,900358億9642万-3.62%16.441.39
08/28289293286291+1.04%937,400356億5139万-4.59%16.331.38
08/25292292286288-0.69%898,900352億8385万-5.57%16.161.36
08/242882922882900%778,600355億2888万-5.23%16.281.37
08/23295295287290-1.02%1,177,700355億2888万-5.23%16.281.37
08/22290294289293+0.34%568,500358億9642万-4.25%16.441.39
08/21293294288292+0.34%719,700357億7391万-4.58%16.391.38
08/18291293289291-1.69%672,600356億5139万-4.59%16.331.38
08/17298298291296+0.34%1,301,500362億6396万-2.95%16.611.4
08/16296298291295+1.03%1,331,100361億4145万-3.28%16.561.4
08/15297300292292-0.68%814,100357億7391万-4.26%16.391.38
08/14295298292294-2.65%1,424,900360億1893万-3.61%16.51.39
08/10304313298302-4.43%3,260,400369億9904万-0.98%16.951.43
08/09320321312316-2.17%879,800387億1423万+3.61%17.741.5
08/08326326321323-0.62%796,400395億7182万+6.6%18.131.53
08/07326329324325-0.61%857,300398億1685万+7.62%18.241.54
08/04326332324327-0.3%1,472,600400億6187万+8.64%18.351.55
08/03324329323328+1.86%2,129,600401億8439万+9.33%18.411.55