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
12/29907920904919+1.43%8,70045億8939万-0.86%89.831.8
12/28896935896906+1.34%28,70045億2447万-2.58%88.561.77
12/27865894865894+3.71%17,30044億6454万-4.08%87.391.75
12/26865876861862-0.92%35,20043億474万-7.81%84.261.68
12/25880883868870-1.14%47,40043億4469万-7.35%85.041.7
12/22886886877880-0.68%31,10043億9463万-6.58%86.021.72
12/21890890879886-0.45%20,30044億2459万-6.14%86.61.73
12/20903903890890-1%26,00044億4457万-6.02%871.74
12/19910913896899-1.21%24,20044億8951万-5.27%87.881.76
12/18926927910910-2.57%43,00045億4444万-4.31%88.951.78
12/15930938930934-0.32%10,60046億6430万-1.89%91.31.83
12/14939941928937-0.43%25,00046億7928万-1.58%91.591.83
12/13937942932941+0.21%11,50046億9925万-1.16%91.981.84
12/12945948937939-0.84%9,10046億8927万-1.37%91.791.84
12/11949949940947+0.32%14,20047億2922万-0.63%92.571.85
12/08949949942944-0.21%3,70047億1424万-0.94%92.271.84
12/07930950930946+1.28%14,70047億2422万-0.73%92.471.85
12/06938943933934-0.85%17,80046億6430万-2.1%91.31.83
12/05947947935942-0.63%15,20047億425万-1.26%92.081.84
12/04961961941948-1.35%17,70047億3421万-0.73%92.661.85
12/01959964953961-0.21%15,10047億9913万+0.63%93.941.88
11/309609639579630%4,90048億912万+0.84%94.131.88
11/29980980959963-1.23%17,00048億912万+0.84%94.131.88
11/28978983964975-1.02%14,60048億6905万+2.09%95.31.91
11/27991995985985-0.3%24,70049億1899万+3.14%96.281.92
11/24972990967988+1.86%30,80049億3397万+3.56%96.571.93
11/22967970960970+1.15%22,70048億4408万+1.68%94.821.9
11/21960960955959+0.52%17,00047億8915万+0.63%93.741.87
11/20950954947954+0.53%7,20047億6418万+0.1%93.251.86
11/17951951940949+0.32%13,80047億3921万-0.42%92.761.85
11/16950950942946-0.21%11,60047億2422万-0.73%92.471.85
11/15966984938948+1.17%61,50047億3421万-0.52%92.661.85
11/14941946934937-0.64%13,70046億7928万-1.78%91.591.83
11/13942943937943+0.21%4,60047億924万-1.15%92.181.84
11/10935945935941-0.11%12,20046億9925万-1.36%91.981.84
11/099469499369420%18,60047億425万-1.26%92.081.84
11/08941947941942-0.21%6,70047億425万-1.26%92.081.84
11/079449499449440%3,70047億1424万-1.05%92.271.84
11/06946953944944-0.94%5,40047億1424万-1.05%92.271.84
11/02957957945953-0.1%8,70047億5918万-0.1%93.151.86
11/01952958945954-0.31%19,10047億6418万0%93.251.86
10/31950957949957+0.53%5,30047億7916万+0.31%93.541.87
10/30949956948952+0.32%5,30047億5419万-0.21%93.061.86
10/27948958946949-0.32%10,50047億3921万-0.63%92.761.85
10/26959962946952-0.52%11,00047億5419万-0.42%93.061.86
10/25968969957957-0.83%12,20047億7916万+0.1%93.541.87
10/24961965956965+0.52%8,10048億1911万+0.94%94.331.89
10/23968968957960-1.44%12,20047億9414万+0.42%93.841.88
10/20967974967974+0.62%10,90048億6405万+1.88%95.211.9
10/19976983968968-1.63%22,00048億3409万+1.26%94.621.89
10/189841,044967984+2.5%173,10049億1399万+2.93%96.181.92
10/17959973952960+0.1%15,70047億9414万+0.52%93.841.88
10/16959959948959+0.31%14,80047億8915万+0.31%93.741.87
10/13950957950956+0.63%14,60047億7416万0%93.451.87
10/12950956946950+0.42%6,40047億4420万-0.73%92.861.86
10/11949955943946-0.32%10,50047億2422万-1.36%92.471.85
10/10948949944949+0.42%5,00047億3921万-1.45%92.761.85
10/06945952944945+0.11%4,90047億1923万-2.38%92.371.85
10/059449489419440%14,40047億1424万-2.98%92.271.84
10/04945949943944-0.32%13,90047億1424万-3.38%92.271.84
10/03945950944947+0.11%15,70047億2922万-3.47%92.571.85
10/02954961944946+0.32%13,30047億2422万-4.06%92.471.85
09/29941956941943-0.21%16,00047億924万-4.84%92.181.84
09/28951951942945-0.32%18,10047億1923万-5.03%92.371.85
09/27941949941948-0.42%23,40047億3421万-5.11%92.661.85
09/26962965948952-1.45%15,30047億5419万-5.08%93.061.86
09/25963971961966+0.52%16,80048億2410万-3.98%94.421.89
09/22976976956961-1.13%31,60047億9913万-4.85%93.941.88
09/21980984971972+0.21%13,10048億2248万-3.86%96.21.92
09/209531,083953970+1.57%181,50048億1255万-4.24%961.92
09/19955965952955+0.42%7,70047億3813万-5.73%94.521.89
09/15952965951951-1.14%21,30047億1829万-6.12%94.121.88
09/14980980955962-0.82%22,90047億7286万-5.03%95.211.9
09/13971997965970-0.41%57,50048億1255万-4.24%961.92
09/12962974962974+0.41%18,00048億3240万-3.94%96.41.93
09/11970977961970+0.41%13,70048億1255万-4.34%961.92
09/08968979953966-0.1%22,20047億9271万-4.83%95.611.91
09/07982995966967-1.73%27,80047億9767万-4.82%95.711.91
09/06961999961984-0.61%32,20048億8201万-3.34%97.391.95
09/051,0451,045989990-5.35%63,70049億1178万-2.94%97.981.96
09/041,0651,0691,0331,046-2.97%34,20051億8962万+2.25%103.532.07
09/011,0621,0911,0621,078+0.94%53,50053億4838万+5.27%106.692.13
08/311,0531,0821,0531,068+1.42%55,00052億9877万+4.4%105.72.11
08/301,0491,0611,0481,053+0.57%20,80052億2435万+2.83%104.222.08
08/291,0611,0661,0451,047-1.32%22,40051億9458万+2.25%103.622.07
08/281,0661,0771,0601,061-1.3%30,50052億6404万+3.51%105.012.1
08/251,0551,0791,0551,075+1.99%25,20053億3350万+4.78%106.42.13
08/241,0451,0771,0451,054+0.86%34,40052億2931万+2.73%104.322.09
08/231,0281,0581,0251,045+1.65%35,70051億8466万+1.85%103.432.07
08/221,0451,0451,0231,028-1.63%28,00051億31万+0.1%101.742.03
08/211,0501,0801,0401,045-0.95%93,30051億8466万+1.46%103.432.07
08/181,1201,1561,0371,055+5.5%698,60052億3427万+2.23%104.422.09
08/171,0051,0109841,000-0.4%21,80049億6140万-3.29%98.971.98
08/169711,0109711,004+2.97%33,60049億8124万-3.28%99.371.99
08/15959978952975+0.83%27,30048億3736万-6.52%96.51.93
08/14934967934967+3.2%26,90047億9767万-7.73%95.711.91
08/10951962936937-3.4%37,90046億4883万-10.85%92.741.85
08/09992992969970-2.12%19,60048億1255万-8.14%961.92
08/08986998980991+0.81%9,30049億1674万-6.42%98.081.96
08/07980986973983-0.51%16,90048億7705万-7.44%97.291.95