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
12/29535539525532-0.56%142,300149億6835万+6.19%48.784.39
12/28500543497535+8.08%372,800150億5276万+7.21%49.054.41
12/27478495478495+3.13%44,200139億2732万-0.6%45.394.08
12/26482489478480-0.21%80,000135億528万-3.81%44.013.96
12/25490490480481-2.24%74,100135億3341万-3.8%44.13.97
12/22492495488492-0.4%64,100138億4291万-1.8%45.114.06
12/21496496492494-0.6%57,300138億9681万-1.59%45.294.07
12/20504504497497-1.19%60,100139億8120万-1.19%45.564.1
12/19497503495503+1%78,100141億4999万-0.59%46.114.15
12/18498500494498+0.81%60,800140億933万-1.97%45.654.11
12/15500500488494-1.2%69,600138億9681万-3.33%45.294.07
12/14512512496500-0.79%85,100140億6560万-2.53%45.844.12
12/13505517503504+0.4%128,600141億7812万-2.14%46.24.16
12/12503506495502+0.6%57,700141億2186万-2.9%46.024.14
12/11487500487499+2.25%56,600140億3746万-3.85%45.754.11
12/08492498487488-1.61%78,200137億2802万-6.33%44.744.02
12/07492502491496+1.02%83,800139億5307万-5.34%45.474.09
12/06500506490491-1.8%66,500138億1241万-6.65%45.014.05
12/05504504498500-1.19%63,100140億6560万-5.3%45.844.12
12/04507513501506-0.2%50,100142億3438万-4.53%46.394.17
12/01510510502507-0.2%37,000142億6251万-4.52%46.484.18
11/30513513504508+0.59%47,000142億9064万-4.51%46.574.19
11/29504509502505+0.4%34,800142億625万-5.25%46.34.16
11/28511512503503-0.79%38,200141億4999万-5.98%46.114.15
11/27505510501507+1%41,900142億6251万-5.41%46.484.18
11/24505506500502-0.79%50,200141億2186万-6.52%46.024.14
11/22513515502506-0.98%79,100142億3438万-5.95%46.394.17
11/21507514499511+0.39%109,200143億7504万-5.19%46.854.21
11/20510517506509-0.39%53,600143億1878万-5.74%46.664.2
11/175145154985110%108,400143億7504万-5.37%46.854.21
11/16500519499511+0.39%106,600143億7504万-5.55%46.854.21
11/15550555506509-10.7%232,500143億1878万-6.09%46.664.2
11/14564571558570+2.33%84,400160億3478万+4.78%52.254.7
11/13580580555557-3.3%69,100156億6907万+2.77%51.064.59
11/10551578547576+3.41%127,400162億357万+6.27%52.814.75
11/09556566546557+0.91%90,000156億6907万+2.77%51.064.59
11/085505545435520%54,600155億2842万+1.85%50.64.55
11/07555561550552-0.36%64,300155億2842万+1.66%50.64.55
11/06553558550554+1.28%45,500155億8468万+2.03%50.794.57
11/02549553546547-0.18%37,800153億8776万+0.74%50.154.51
11/01552555547548-0.72%54,800154億1589万+0.92%50.244.52
10/31548554543552+1.85%31,700155億2842万+1.47%50.64.55
10/30543548542542+0.93%49,500152億4711万-0.37%49.694.47
10/27533543533537+0.75%46,000151億645万-1.47%49.234.43
10/26534543533533-0.19%55,100149億9392万-2.38%48.864.4
10/25559559534534-3.26%103,900150億2206万-2.55%48.954.4
10/24552555545552+0.36%56,800155億2842万+0.55%50.64.55
10/23539558536550+3.19%140,300154億7216万0%50.424.54
10/20529536527533+0.95%67,000149億9392万-3.27%48.864.4
10/19524530522528+0.38%51,500148億5327万-4.52%48.44.35
10/18523529519526+0.77%48,400147億9701万-5.23%48.224.34
10/17525526520522-0.76%35,800146億8448万-6.28%47.854.3
10/16524532520526+0.38%54,900147億9701万-5.73%48.224.34
10/13536536520524-2.42%107,100147億4074万-6.43%48.044.32
10/12536542535537-0.37%67,400151億645万-4.45%49.234.43
10/11544544534539-0.55%60,800151億6271万-4.26%49.414.44
10/10540543537542+1.12%42,400152億4711万-4.07%49.694.47
10/06555556535536-3.42%151,100150億7832万-5.47%49.144.42
10/05564566552555-1.07%57,300156億1281万-2.63%50.884.58
10/04568568558561-1.06%63,300157億8160万-1.92%51.434.63
10/03565568560567+0.18%59,800159億5039万-1.22%51.984.68
10/02556568555566+1.62%86,200159億2225万-1.74%51.894.67
09/29561563553557-0.71%37,900156億6907万-3.47%51.064.59
09/28561565556561+0.36%49,600157億8160万-3.28%51.434.63
09/275605655565590%35,300157億2534万-3.79%51.254.61
09/26560560548559+0.18%82,600157億2534万-4.28%51.254.61
09/25556567554558-0.36%81,200156億9720万-4.94%51.154.6
09/22569570553560-2.44%98,600157億5347万-5.41%51.344.62
09/21572577565574+0.88%93,700161億4730万-3.53%52.624.73
09/20577578567569-0.52%35,200160億665万-4.85%52.164.69
09/19578582571572-0.35%92,300160億9104万-4.51%52.444.72
09/15565577565574+1.59%41,200161億4730万-4.49%52.624.73
09/14580582564565-3.09%73,400158億9412万-6.3%51.84.66
09/135805905765830%50,900164億48万-3.8%53.454.81
09/12575583568583+2.46%67,400164億48万-4.11%53.454.81
09/11561576561569+1.79%65,800160億665万-6.87%52.164.69
09/08566572554559-2.44%121,600157億2534万-8.96%51.254.61
09/07578582568573+0.88%67,600161億1917万-6.98%52.534.72
09/06549573548568+0.53%153,500159億7852万-8.09%52.074.68
09/05585589561565-4.07%120,200158億9412万-8.87%51.84.66
09/04605605578589-2.64%102,100165億6927万-5.46%544.86
09/01608611598605+0.5%111,200170億1937万-3.35%55.464.99
08/31612615602602-1.47%65,600169億3498万-3.99%55.194.96
08/30610611602611+0.16%62,800171億8816万-2.86%56.015.04
08/29604614600610+1.67%97,200171億6003万-3.33%55.925.03
08/28615615593600-0.33%143,000168億7872万-4.91%55.014.95
08/25629636600602-4.14%207,100169億3498万-4.75%55.194.96
08/24606640600628+5.02%243,400176億6639万-0.79%57.575.18
08/23619623596598-2.76%264,100168億2245万-5.53%54.824.93
08/22632635610615-3.76%201,200173億68万-3%56.385.07
08/21676680632639-6.03%190,500179億7583万+0.47%58.585.27
08/18638686636680+4.45%404,600191億2921万+7.09%62.345.61
08/17636651626651+2.2%120,500183億1341万+3.01%59.685.37
08/16592638588637+8.7%219,100179億1957万+0.95%58.45.25
08/15638638582586-6.54%254,800164億8488万-7.13%53.724.83
08/14621637619627-1.57%106,600176億3826万-0.79%57.485.17
08/10629645629637+1.76%83,100179億1957万+0.79%58.45.25
08/09646646617626-2.8%167,200176億1013万-0.95%57.395.16
08/08652655634644-1.38%66,500181億1649万+1.9%59.045.31
08/07646662635653+2.19%161,300183億6967万+3.16%59.865.38