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
12/291,0571,0631,0431,055-0.19%155,800428億6327万-1.95%40.1513.14
12/281,0991,0991,0561,057-3.47%239,900429億4453万-1.86%40.2313.16
12/271,0851,1131,0771,095-0.45%281,600444億8842万+1.67%41.6713.64
12/261,1031,1301,0801,100-1.08%345,400446億9157万+1.95%41.8613.7
12/251,1071,1331,0921,112+1.09%281,600451億7911万+3.15%42.3213.85
12/221,0761,1051,0731,100+2.23%217,100446億9157万+2.61%41.8613.7
12/211,0691,0781,0611,076+0.75%137,700406億5730万+1.13%3812.43
12/201,0961,0961,0641,068-2.02%167,700403億5502万+0.95%37.7212.34
12/191,0701,0971,0701,090+1.3%158,800411億8630万+3.61%38.4912.6
12/181,0721,0791,0581,076+0.65%195,800406億5730万+2.77%3812.43
12/151,0801,0821,0501,069-1.02%164,400403億9280万+2.49%37.7512.35
12/141,0901,1051,0781,080-0.74%129,600408億844万+4.25%38.1412.48
12/131,0751,1011,0661,088+0.74%195,100411億1073万+5.63%38.4212.57
12/121,1141,1151,0781,080-1.64%219,700408億844万+5.57%38.1412.48
12/111,0991,1061,0731,098+0.55%295,100414億8858万+7.96%38.7812.69
12/081,0941,1091,0751,092-1.53%328,100412億6187万+8.12%38.5612.62
12/071,0841,1151,0611,109+5.92%409,500419億423万+10.57%39.1612.82
12/061,0451,0821,0361,047+0.19%211,000395億6152万+5.23%36.9712.1
12/051,0401,0491,0121,045-0.57%226,200394億8595万+5.56%36.912.08
12/041,0171,0861,0171,051+1.84%363,000397億1266万+6.81%37.1212.15
12/011,0361,0441,0171,032-0.39%265,000389億9473万+5.52%36.4411.93
11/301,0661,0671,0311,036-2.91%360,800391億4588万+6.47%36.5911.97
11/291,0901,0901,0471,067-1.48%267,400403億1723万+10.46%37.6812.33
11/281,0921,1171,0771,083-1.19%277,200409億2180万+13.05%38.2512.52
11/271,0931,1151,0781,096+1.39%285,800414億1301万+15.49%38.712.67
11/241,0921,1441,0721,081+1.41%387,900408億4623万+15.12%38.1712.49
11/221,1201,1541,0571,066-5.91%749,800402億7944万+14.62%37.6512.32
11/211,0791,1351,0651,133+5.1%654,500428億1108万+22.89%40.0113.09
11/209601,0799511,078+11.83%803,600407億3287万+18.33%38.0712.46
11/17910976906964+6.28%488,000364億2531万+6.99%34.0411.14
11/16910922894907-0.33%329,900342億7153万+1.34%32.0310.48
11/15980980903910-1.09%446,500343億8489万+2.02%32.1410.52
11/14952955915920-5.45%651,800347億6275万+3.6%32.4910.63
11/139781,014954973-0.1%747,700367億6538万+9.94%34.3611.24
11/109611,015960974+9.07%991,800368億317万+10.81%34.411.26
11/09930930873893-2.62%228,900337億4254万+2.17%31.5410.32
11/08910921891917+0.11%182,100346億4939万+4.92%32.3810.6
11/07927940910916-1.19%139,400346億1160万+5.05%32.3510.59
11/06930945926927+0.11%99,600350億2725万+6.67%32.7410.71
11/02940940917926-0.96%99,400349億8946万+6.93%32.710.7
11/01920939913935+2.97%201,600353億2953万+8.34%33.0210.81
10/31900916881908+0.89%146,700343億932万+5.58%32.0710.49
10/30903905884900-0.33%160,800340億704万+5.02%31.7810.4
10/27910913898903-0.33%143,600341億2039万+5.74%31.8910.44
10/26905934900906+0.78%197,300342億3375万+6.46%31.9910.47
10/25884910866899+3.1%204,600339億6925万+6.01%31.7510.39
10/24850875844872+2.35%99,700329億4904万+3.2%30.7910.08
10/23877880851852-1.16%108,500321億9333万+1.31%30.099.85
10/20855865844862+0.12%82,500325億7118万+2.86%30.449.96
10/19856870856861+0.58%71,200325億3340万+2.99%30.419.95
10/18867872851856-1.5%118,700323億4447万+2.88%30.239.89
10/17855880847869+2.84%185,400328億3568万+4.83%30.6910.04
10/16840868832845+2.42%206,100319億2883万+2.42%29.849.77
10/13828834822825-0.36%76,400311億7312万+0.49%29.139.53
10/12822845822828+0.85%103,000312億8647万+1.1%29.249.57
10/11817823806821+0.61%140,800310億2197万+0.61%28.999.49
10/10825833814816-1.81%114,400308億3304万+0.12%28.829.43
10/06821832797831+0.36%238,400313億9983万+2.09%29.359.6
10/05861864827828-4.28%127,300312億8647万+1.97%29.249.57
10/04876887861865-1.26%179,500326億8454万+6.79%30.5510
10/03875900874876+0.57%315,500331億18万+8.68%30.9410.12
10/02860885856871+1.99%231,800329億1125万+8.6%30.7610.07
09/29837856831854+0.59%145,100322億6890万+7.02%30.169.87
09/28846849830849-0.35%142,300320億7997万+6.79%29.989.81
09/27861862828852-0.58%178,800321億9333万+7.71%30.099.85
09/26840865834857+2.39%292,500323億8225万+8.89%30.269.9
09/25838842822837+3.33%207,300316億2654万+7.03%29.569.67
09/22809815781810-1.7%385,000306億633万+3.98%28.69.36
09/21845849817824-1.9%213,200308億5352万+6.19%28.839.43
09/20843853820840+0.48%332,700314億5262万+8.67%29.399.62
09/19788845788836+8.29%389,600313億284万+8.85%29.259.57
09/15777777764772-0.39%91,200289億645万+1.18%27.018.84
09/14783792772775-2.64%91,000290億1879万+2.11%27.118.87
09/13785799774796+3.24%149,900298億510万+5.15%27.859.11
09/12774787764771-1.66%108,400288億6901万+2.25%26.978.83
09/11765784763784+2.62%145,400293億5578万+4.39%27.438.98
09/08770776757764+1.19%183,200286億691万+2.14%26.738.75
09/07776786754755-1.69%106,700282億6991万+1.34%26.418.64
09/06757772744768+1.19%164,100287億5668万+3.36%26.878.79
09/05788792741759-4.65%227,100284億1969万+2.57%26.558.69
09/04777814774796+2.45%406,500298億510万+7.86%27.859.11
09/01770780761777+0.65%109,800290億9367万+5.57%27.188.9
08/31776777762772-1.03%97,600289億645万+5.18%27.018.84
08/30785786767780-0.26%102,100292億600万+6.56%27.298.93
08/29777785771782+0.64%86,400292億8089万+6.98%27.368.95
08/28770790762777+0.91%201,900290億9367万+6.58%27.188.9
08/25769772756770+0.52%87,300288億3157万+5.77%26.948.82
08/24754769753766+1.86%62,000286億8179万+5.22%26.88.77
08/23770772752752-0.92%82,300281億5758万+3.3%26.318.61
08/22740768736759+2.85%157,100284億1969万+4.26%26.558.69
08/21741759735738-0.27%173,700276億3337万+1.23%25.828.45
08/18740748721740-1.46%214,600277億826万+1.23%25.898.47
08/17739756738751+2.18%153,300281億2014万+2.6%26.278.6
08/16731740724735+0.96%155,600275億2104万+0.41%25.718.41
08/15717734712728+3.7%149,800272億5894万-0.55%25.478.33
08/14675709666702+2.93%241,000262億8540万-4.1%24.568.04
08/10684686672682-4.21%361,800255億3653万-7.08%23.867.81
08/09720729700712-1.25%148,800266億5984万-3.26%24.918.15
08/08735737711721+1.84%199,800269億9683万-2.17%25.228.25
08/07695712695708+1.87%158,900265億1006万-4.19%24.778.11