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
12/297537587517530%6,70045億1800万-4.56%7.670.66
12/28762762752753-1.18%7,20045億1800万-4.92%7.670.66
12/27761766751762-3.05%19,60045億7200万-4.15%7.770.67
12/26785792785786+0.13%8,20047億1600万-1.38%8.010.69
12/25789790782785-0.63%16,80047億1000万-1.63%80.69
12/22788793787790-0.25%7,30047億4000万-0.88%8.050.69
12/21787793787792-0.38%1,60047億5200万-0.13%8.070.69
12/20783795783795+1.66%4,70047億7000万+0.63%8.10.69
12/19784789782782-0.64%4,60046億9200万-0.51%7.970.68
12/18782791782787+0.77%13,00047億2200万+0.51%8.020.69
12/15798799781781-2.86%8,60046億8600万+0.13%7.960.68
12/14805805790804+0.25%2,40048億2400万+3.47%8.190.7
12/13805808796802+0.5%7,30048億1200万+3.75%8.170.7
12/12800805798798+0.5%5,50047億8800万+3.64%8.130.7
12/11806806791794+1.4%4,50047億6400万+3.52%8.090.69
12/08773807770783-0.63%9,90046億9800万+2.49%7.980.68
12/07800801787788+0.13%2,50047億2800万+3.55%8.030.69
12/06798801787787-2.48%6,20047億2200万+3.69%8.020.69
12/05795807782807+1.51%6,30048億4200万+6.89%8.220.71
12/04808808795795-0.5%6,40047億7000万+5.86%8.10.69
12/01796808792799+1.14%5,40047億9400万+6.82%8.140.7
11/30804806782790-1.62%9,70047億4000万+6.04%8.050.69
11/29804807800803-0.12%9,60048億1800万+8.37%8.180.7
11/28798816783804-1.11%9,40048億2400万+8.94%8.190.7
11/27816822811813-0.85%19,10048億7800万+10.76%8.290.71
11/24820827776820-0.85%23,10049億2000万+12.33%8.360.72
11/22830840821827+0.85%57,70049億6200万+14.07%8.430.72
11/21836840801820+0.49%59,80049億2000万+13.89%8.360.72
11/20745836734816+10.87%110,10048億9600万+13.97%8.320.71
11/17715745702736+3.37%16,30044億1600万+3.52%7.50.64
11/16700713691712+1.71%9,40042億7200万+0.28%7.260.62
11/15707709700700-0.14%9,10042億-1.41%7.130.61
11/14707715701701-0.85%9,30042億600万-1.27%7.140.61
11/137067127057070%9,10042億4200万-0.42%7.210.62
11/10706716705707-0.14%3,10042億4200万-0.42%7.210.62
11/09710718708708-0.56%7,60042億4800万-0.42%7.220.62
11/08711715710712-0.56%2,50042億7200万+0.28%7.260.62
11/07722729716716-0.83%5,70042億9600万+0.85%7.30.63
11/06733733719722+0.28%6,20043億3200万+1.83%7.360.63
11/02719730716720+0.56%7,20043億2000万+1.69%7.340.63
11/01730730715716-1.92%3,70042億9600万+1.27%7.30.63
10/31710731703730+3.4%13,70043億8000万+3.4%7.440.64
10/30707717705706+0.14%5,50042億3600万+0.28%7.20.62
10/27715715705705-0.84%3,20042億3000万+0.43%7.190.62
10/26715715711711-0.14%5,90042億6600万+1.43%7.250.62
10/25715716712712-0.14%6,60042億7200万+1.86%7.260.62
10/247137177127130%6,10042億7800万+2.15%7.270.62
10/23711715709713+0.56%7,30042億7800万+2.3%7.270.62
10/20703709702709+0.85%1,00042億5400万+2.01%7.230.62
10/19695705695703-0.28%6,30042億1800万+1.3%7.160.61
10/18705708702705+0.14%1,30042億3000万+1.73%7.190.62
10/17714714684704-1.12%8,00042億2400万+1.88%7.170.62
10/16715724708712+1.71%20,60042億7200万+3.34%7.260.62
10/13695708695700-0.71%2,80042億+1.74%7.130.61
10/12702705697705+0.43%2,70042億3000万+2.77%7.190.62
10/11710714691702-0.99%6,40042億1200万+2.33%7.150.61
10/10701709690709+0.71%4,30042億5400万+3.35%7.230.62
10/06713713704704-1.26%4,50042億2400万+2.77%7.170.62
10/05715715705713-0.28%6,20042億7800万+4.24%7.270.62
10/04710719707715+1.56%7,10042億9000万+4.69%7.290.62
10/03700704699704+1.59%8,90042億2400万+3.38%7.170.62
10/02691700691693-0.43%7,00041億5800万+2.06%7.060.61
09/29689698682696+0.29%9,90041億7600万+2.65%7.060.61
09/28697710690694-0.57%11,90041億6400万+2.66%7.040.6
09/27690706690698+1.16%14,00041億8800万+3.56%7.080.61
09/26681690681690+1.77%7,80041億4000万+2.68%70.6
09/25684684674678+2.11%4,50040億6800万+1.35%6.880.59
09/22677677661664-1.63%9,70039億8400万-0.6%6.730.58
09/21671680671675+0.15%9,50040億5000万+1.35%6.840.59
09/20675677674674-0.15%1,70040億4400万+1.35%6.830.59
09/19689689657675-0.59%5,70040億5000万+1.81%6.840.59
09/15676679657679+0.44%7,70040億7400万+2.57%6.890.59
09/14675676670676+0.15%1,90040億5600万+2.42%6.850.59
09/13676676675675+0.15%60040億5000万+2.43%6.840.59
09/12662674659674+2.74%2,80040億4400万+2.28%6.830.59
09/11671673656656-2.38%7,60039億3600万-0.46%6.650.57
09/08680680672672-1.18%70040億3200万+1.97%6.810.58
09/07680685678680+3.03%4,70040億8000万+3.34%6.90.59
09/06686686660660-3.79%4,80039億6000万+0.46%6.690.57
09/05697700655686-2.56%22,10041億1600万+4.41%6.960.6
09/04695705676704+1.15%11,60042億2400万+7.32%7.140.61
09/01684700678696+1.75%12,40041億7600万+6.26%7.060.61
08/31679685661684+0.74%9,00041億400万+4.59%6.940.59
08/30661679661679+2.88%7,60040億7400万+3.98%6.890.59
08/29662662644660-0.15%4,40039億6000万+1.23%6.690.57
08/28654661654661+1.38%4,90039億6600万+1.23%6.70.57
08/25651653651652+0.15%80039億1200万0%6.610.57
08/24651651651651+0.31%10039億600万-0.31%6.60.57
08/23646654641649+1.56%10,20038億9400万-0.76%6.580.56
08/22639644628639+0.47%14,10038億3400万-2.44%6.480.56
08/21637639636636-0.31%3,80038億1600万-3.05%6.450.55
08/18634638631638+1.27%5,00038億2800万-2.89%6.470.55
08/17637648624630-0.79%11,80037億8000万-4.26%6.390.55
08/166356356316350%4,60038億1000万-3.64%6.440.55
08/15644649633635-0.63%6,70038億1000万-3.79%6.440.55
08/14637639631639+0.31%3,50038億3400万-3.18%6.480.56
08/10638640629637-2.9%24,60038億2200万-3.48%6.460.55
08/09666666651656-1.5%8,70039億3600万-0.76%6.650.57
08/08665666663666+0.15%3,10039億9600万+0.91%6.750.58
08/07664665657665+0.45%5,10039億9000万+0.91%6.740.58