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
12/29798799768776-3.6%49,20038億5283万+3.05%7.832.45
12/28810812794805+0.5%18,30039億9682万+7.48%8.132.54
12/27828834801801-3.96%74,60039億7696万+7.66%8.082.52
12/26843867825834-2.8%144,50041億4080万+12.86%8.422.63
12/25855876852858-2.5%64,00042億5996万+17.05%8.662.7
12/22860883851880+1.03%92,50043億6919万+21.55%8.882.77
12/21906910861871+4.81%240,30043億752万+21.82%8.752.73
12/20758843758831+9.34%88,40041億970万+17.54%8.352.61
12/19759768741760-1.94%29,30037億5857万+8.42%7.632.38
12/18777799770775-3.73%35,80038億3275万+11.03%7.782.43
12/15795830738805+6.06%77,30039億8112万+16.16%8.082.52
12/14716770716759+5.27%48,90037億5362万+10.48%7.622.38
12/13719725713721-0.14%14,80035億6570万+5.56%7.242.26
12/12706728706722+2.12%24,60035億7064万+6.18%7.252.26
12/11700708700707+1.29%23,80034億9646万+4.59%7.12.22
12/08702702690698-0.29%15,20034億5195万+3.56%7.012.19
12/077057056977000%13,30034億6184万+4.01%7.032.19
12/06698702680700+0.29%18,70034億6184万+4.48%7.032.19
12/05710720696698-0.57%27,30034億5195万+4.49%7.012.19
12/04705710695702+1.3%15,90034億7173万+5.56%7.052.2
12/01671694671693+2.51%13,20034億2722万+4.84%6.962.17
11/30679680671676-0.29%12,60033億4315万+2.74%6.792.12
11/29685690678678-1.31%16,40033億5304万+3.51%6.812.13
11/28690690685687-0.29%6,00033億9755万+5.37%6.92.15
11/27686690683689+0.29%19,10034億744万+6.33%6.922.16
11/24686687677687+1.78%17,90033億9755万+6.51%6.92.15
11/22679684675675+0.15%10,50033億3820万+5.14%6.782.12
11/21678680670674+0.75%8,20033億3326万+5.48%6.772.11
11/20664689656669+2.92%12,50033億853万+5.35%6.722.1
11/176566566456500%9,70032億1457万+2.85%6.532.04
11/16645663644650-2.26%15,20032億1457万+3.17%6.532.04
11/15670696650665-2.21%42,10032億8875万+6.06%6.682.08
11/146827206806800%29,30033億6293万+8.97%6.832.13
11/13663729663680+3.19%127,70033億6293万+9.5%6.832.13
11/10643659640659-0.15%10,80032億5908万+6.81%6.622.07
11/09651660640660+1.38%8,50032億6402万+7.49%6.632.07
11/08650651642651+0.31%7,80032億1951万+6.55%6.542.04
11/07635649635649+2.37%8,80032億962万+6.57%6.522.03
11/06638657630634-2.16%30,30031億3544万+4.62%6.371.99
11/02669676626648-2.11%34,50032億468万+7.28%6.512.03
11/01638730638662+3.44%45,00032億7391万+9.97%6.652.08
10/316476496406400%7,30031億6511万+6.84%6.432.01
10/30629640625640+1.75%12,60031億6511万+7.2%6.432.01
10/27615633612629+2.78%16,60031億1071万+5.71%6.321.97
10/26611613608612+1.16%9,10030億2664万+3.2%6.151.92
10/25604607602605+0.33%6,70029億9202万+2.2%6.081.9
10/24601604600603+0.33%4,50029億8213万+2.03%6.061.89
10/23602605598601+0.17%5,60029億7224万+1.86%6.041.88
10/20609609598600-0.66%8,80029億6729万+1.87%6.031.88
10/19602607598604+0.67%5,70029億8707万+2.72%6.071.89
10/18607613597600-0.83%9,20029億6729万+2.21%6.031.88
10/17595605591605+2.37%13,70029億9202万+3.24%6.081.9
10/165966005885910%12,40029億2278万+1.2%5.941.85
10/13589594589591+0.68%6,50029億2278万+1.37%5.941.85
10/12590590587587-0.17%2,80029億300万+0.86%5.891.84
10/11589589586588-0.17%1,00029億795万+1.2%5.911.84
10/10587589585589+0.34%3,00029億1289万+1.2%5.921.85
10/06585588581587+0.34%3,20029億300万+0.86%5.891.84
10/05595600580585-0.85%14,30028億9311万+0.52%5.871.83
10/04587590586590+0.51%2,90029億1784万+1.37%5.931.85
10/03589592586587-0.34%5,90029億300万+0.86%5.891.84
10/025905945875890%5,80029億1289万+1.38%5.921.85
09/29590590585589-0.17%4,60029億624万+1.38%5.91.84
09/28591592585590+0.17%8,50029億1117万+1.55%5.911.85
09/27581589580589+1.38%7,90029億624万+1.55%5.91.84
09/26589589570581-0.85%6,80028億6676万+0.35%5.821.82
09/25590593586586+0.17%3,80028億9143万+1.38%5.871.83
09/22585585584585+0.34%2,60028億8650万+1.39%5.861.83
09/21587587580583-0.68%5,70028億8147万+1.04%5.861.83
09/20583590583587+0.69%4,30029億124万+1.91%5.91.84
09/19598598583583+0.87%5,30028億8147万+1.39%5.861.83
09/15579579573578-0.17%2,40028億5676万+0.52%5.811.81
09/14580585579579-0.17%90028億6170万+0.87%5.821.82
09/135805995805800%4,40028億6664万+0.87%5.831.82
09/12576580570580+2.47%2,20028億6664万+0.52%5.831.82
09/11561566561566+1.8%1,10027億9745万-2.25%5.691.78
09/08571571556556-1.77%5,10027億4802万-4.47%5.591.74
09/07566574560566-0.53%4,40027億9745万-3.25%5.691.78
09/06570579569569-1.04%5,70028億1227万-3.23%5.721.78
09/05590590573575-2.71%6,40028億4193万-2.71%5.781.8
09/045995995855910%6,00029億2101万-0.51%5.941.85
09/01586593580591+1.03%4,50029億2101万-0.67%5.941.85
08/31600600580585-0.85%4,80028億9135万-2.01%5.881.83
08/30596596582590-0.67%4,80029億1607万-1.34%5.931.85
08/29576598576594+3.3%13,60029億3584万-0.83%5.971.86
08/28584584571575-1.54%5,90028億4193万-4.17%5.781.8
08/25588588578584+1.04%3,40028億8641万-2.83%5.871.83
08/24569579569578+1.58%1,90028億5676万-3.99%5.811.81
08/23565570565569+1.25%2,60028億1227万-5.48%5.721.78
08/22586586561562-0.71%6,10027億7768万-6.95%5.651.76
08/21564580561566+0.18%13,90027億9745万-6.45%5.691.78
08/185655745645650%10,60027億9250万-6.77%5.681.77
08/175655665655650%1,30027億9250万-7.07%5.681.77
08/16561569561565+0.18%6,60027億9250万-7.22%5.681.77
08/15563566550564-1.05%22,50027億8756万-7.69%5.671.77
08/14565570558570-0.52%18,50028億1722万-6.71%5.731.79
08/10583591573573-4.98%19,60028億3204万-6.22%5.761.8
08/09602606580603-3.05%25,00029億8032万-1.31%6.061.89
08/08614622612622-0.32%8,40030億7423万+2.13%6.251.95
08/07638639616624-2.04%21,40030億8411万+2.8%6.271.96