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
12/29677681667669-0.74%26,500267億4997万+1.52%15.411.02
12/28681685673674-0.88%26,600269億4990万+2.59%15.531.02
12/27683683677680-1.45%35,700271億8981万+3.98%15.661.03
12/26700702689690-0.58%68,400275億8966万+5.99%15.891.05
12/25687695687694+1.02%57,400277億4960万+7.1%15.991.05
12/22683692682687+1.18%46,000274億6970万+6.51%15.831.04
12/21671683671679+1.34%51,100271億4982万+5.6%15.641.03
12/20654672654670+2.45%47,400267億8996万+4.52%15.431.02
12/19656660653654+0.15%17,700261億5020万+2.19%15.070.99
12/18651657651653+0.62%28,800261億1021万+2.03%15.040.99
12/15654655642649-1.37%36,200259億5027万+1.25%14.950.99
12/14654660652658+1.39%33,100263億1014万+2.65%15.161
12/13671671643649-2.55%76,100259億5027万+1.09%14.950.99
12/12670674660666-1.62%60,100266億3002万+3.58%15.341.01
12/11692694669677-2.17%71,900270億6985万+5.29%15.61.03
12/08655697655692+5.65%199,200276億6963万+7.79%15.941.05
12/07646659646655+1.39%107,400261億9018万+2.34%15.090.99
12/06649653643646-0.46%77,300258億3032万+0.94%14.880.98
12/05652655642649-0.46%104,100259億5027万+1.41%14.950.99
12/04659660650652+0.15%80,800260億7023万+1.72%15.020.99
12/01667677649651-1.36%164,800260億3024万+1.56%150.99
11/30650700643660+8.37%660,000263億9011万+2.96%15.21
11/29617624609609-0.49%48,700243億5087万-4.99%14.030.92
11/28612613604612+0.82%60,000244億7083万-4.82%14.10.93
11/27614614602607+0.17%70,200242億7090万-5.75%13.980.92
11/24604612597606+0.33%51,100242億3092万-6.05%13.960.92
11/22613614604604-1.31%64,000241億5095万-6.65%13.910.92
11/21629629610612-1.13%66,100244億7083万-5.56%14.10.93
11/20607626606619+1.98%44,400247億5072万-4.62%14.260.94
11/17632633602607-3.96%97,300242億7090万-6.47%13.980.92
11/166236386236320%25,700252億7053万-2.77%14.560.96
11/15648649615632-3.22%87,700252億7053万-2.77%14.560.96
11/14658667653653-0.46%50,500261億1021万+0.46%15.040.99
11/13660660651656-0.61%28,600262億3017万+0.92%15.111
11/10662670655660-1.93%47,300263億9011万+1.69%15.21
11/09678684666673-0.74%78,500269億991万+3.7%15.51.02
11/08667678663678+1.5%70,000271億984万+4.63%15.621.03
11/07654670653668+2.14%60,800267億999万+3.25%15.391.01
11/06646656646654-0.61%48,600261億5020万+1.24%15.070.99
11/02655660651658+1.08%45,800263億1014万+2.17%15.161
11/01660660649651-0.91%38,600260億3024万+1.24%150.99
10/31652659649657+0.77%34,000262億7015万+2.66%15.131
10/306656666466520%107,600260億7023万+2.19%15.020.99
10/27655657650652+0.15%23,900260億7023万+2.68%15.020.99
10/26655662640651-0.76%28,500260億3024万+2.84%150.99
10/25662668654656-0.76%59,500262億3017万+4.13%15.111
10/24657664650661+0.15%51,500264億3009万+5.25%15.231
10/23658670654660+1.38%97,400263億9011万+5.43%15.21
10/20630660627651+3.01%158,200260億3024万+4.66%150.99
10/19627637625632-0.32%41,600252億7053万+1.94%14.560.96
10/18640645630634-2.01%41,600253億5050万+2.76%14.60.96
10/17636649622647+3.19%112,400258億7030万+5.2%14.90.98
10/16616633613627+1.79%84,400250億7060万+2.62%14.440.95
10/13625626611616-2.38%111,400246億3077万+1.32%14.190.94
10/12634639630631-1.56%41,900252億3054万+4.3%14.540.96
10/11644644626641-0.31%49,000256億3039万+6.66%14.770.97
10/10633650633643+1.42%36,000257億1036万+7.89%14.810.98
10/06623643623634+0.79%100,900253億5050万+7.09%14.60.96
10/05659661628629-4.98%96,200251億5057万+7.34%14.490.95
10/04658667654662+0.91%107,000264億7008万+13.94%15.251
10/03661667654656+0.61%88,300262億3017万+14.49%15.111
10/02640659637652+0.93%179,800260億7023万+15.19%15.020.99
09/29622648616646+6.08%164,700258億3032万+15.36%15.221
09/28625637604609-1.14%109,900243億5087万+10.13%14.350.95
09/27598616589616+3.18%118,000246億3077万+12.41%14.510.96
09/26585597578597+2.23%77,300238億7105万+9.94%14.060.93
09/25582590567584-0.34%161,400233億5124万+8.35%13.760.91
09/22589594574586-1.01%107,100234億3121万+9.53%13.80.91
09/21601601590592-1.33%42,100236億7113万+11.49%13.950.92
09/206006055936000%75,200239億9101万+13.85%14.130.93
09/19600608597600+0.84%59,600239億9101万+14.94%14.130.93
09/15580600580595+3.12%132,300237億9108万+14.86%14.020.92
09/14584584573577-0.86%62,600230億7135万+11.82%13.590.9
09/13580588580582+1.04%69,300232億7127万+13.01%13.710.9
09/12570584570576+1.59%109,500230億3136万+12.06%13.570.89
09/11558570558567+1.8%56,300226億7150万+10.53%13.360.88
09/08554571549557+0.91%155,600222億7165万+8.58%13.120.86
09/07533554533552+3.56%92,600220億7172万+7.6%130.86
09/06528540526533-0.93%46,200213億1201万+3.9%12.560.83
09/05526549522538+2.48%179,300215億1193万+4.87%12.670.84
09/04529530520525-0.94%82,800209億9213万+2.34%12.370.82
09/01507536505530+6.21%198,900211億9205万+3.11%12.490.82
08/31491499486499+2.67%67,200199億5252万-2.92%11.750.77
08/30483487481486+1.25%37,800194億3271万-5.45%11.450.75
08/294804834754800%22,100191億9280万-6.8%11.310.75
08/28482483473480-0.41%29,500191億9280万-7.16%11.310.75
08/25487487479482-0.82%56,000192億7277万-6.95%11.350.75
08/244884914844860%27,500194億3271万-6.18%11.450.75
08/23493493485486-0.61%31,000194億3271万-6.36%11.450.75
08/224904954874890%45,000195億5267万-5.78%11.520.76
08/21485492485489+0.82%63,000195億5267万-5.96%11.520.76
08/18483489483485-0.41%55,100193億9273万-6.73%11.430.75
08/17486493484487+0.41%31,200194億7270万-6.53%11.470.76
08/16481496481485+1.25%89,600193億9273万-6.91%11.430.75
08/15508511472479-4.58%156,500191億5282万-8.06%11.280.74
08/14506509498502-7.89%144,500200億7247万-3.46%11.830.78
08/10545556540545-1.8%50,500217億9183万+5.01%12.840.85
08/09554557543555-0.54%66,600221億9168万+7.56%13.070.86
08/08558560550558+0.18%58,200223億1163万+8.98%13.140.87
08/07560562555557+0.72%41,500222億7165万+9.65%13.120.86