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
12/29503510502510+1.39%38,70034億6698万-7.1%-5.56
12/28510510502503-0.59%18,30034億1939万-8.71%-5.48
12/27491509491506+1%46,00034億3978万-8.5%-5.51
12/265015024905010%98,40034億579万-9.89%-5.46
12/25526527499501-5.65%87,90034億579万-10.22%-5.46
12/22540545530531-2.21%33,20036億973万-5.18%-5.78
12/21547548540543-0.73%20,40036億9131万-3.04%-5.91
12/20556557546547-1.97%32,90037億1850万-2.32%-5.96
12/19556561555558+0.36%25,60037億9328万-0.53%-6.08
12/18567567555556-1.24%29,50037億7968万-0.89%-6.06
12/15560564556563-0.35%17,50038億2727万+0.18%-6.13
12/14558568555565+1.25%18,80038億4087万+0.53%-6.15
12/13565565556558-1.24%20,50037億9328万-0.71%-6.08
12/125655695625650%14,90038億4087万+0.53%-6.15
12/115655655605650%16,80038億4087万+0.53%-6.15
12/08566566558565+0.89%19,00038億4087万+0.36%-6.15
12/07555564555560+0.72%10,90038億688万-0.53%-6.1
12/06564564553556+0.36%13,70037億7968万-1.42%-6.06
12/05563568554554-2.12%21,00037億6609万-1.95%-6.03
12/04565568563566-0.35%10,80038億4766万+0.18%-6.16
12/01569571565568-0.35%13,70038億6126万+0.53%-6.19
11/30564570564570+0.18%15,50038億7486万+0.88%-6.21
11/29567570565569+0.71%8,10038億6806万+0.53%-6.2
11/28569570561565-0.53%10,30038億4087万-0.18%-6.15
11/27567570560568+0.35%15,10038億6126万+0.35%-6.19
11/24558567556566+0.71%9,80038億4766万-0.18%-6.16
11/22567567560562-0.88%10,90038億2047万-0.88%-6.12
11/21565568560567+1.43%12,70038億5446万-0.18%-6.18
11/20555559548559+1.45%14,10038億8万-1.58%-6.09
11/17553558550551+1.47%18,80037億4569万-3.16%-6
11/16544559543543-0.55%15,10036億9131万-4.74%-5.91
11/15563563545546-2.67%17,60037億1170万-4.38%-5.95
11/14561567560561+0.18%7,90038億1367万-1.92%-6.11
11/13570570560560-1.41%22,90038億688万-2.27%-6.1
11/10564572564568+0.89%13,80038億6126万-0.87%-6.19
11/09569574563563-0.71%17,60038億2727万-1.75%-6.13
11/08565573562567-0.18%23,30038億5446万-1.05%-6.18
11/07569576568568-0.7%21,00038億6126万-0.87%-6.19
11/06575578569572-0.52%11,50038億8845万-0.17%-6.23
11/02579579570575-0.35%17,50039億885万+0.35%-6.26
11/01578578573577+0.17%12,50039億2244万+0.7%-6.28
10/31574580572576+0.35%12,70039億1564万+0.7%-6.27
10/30574578572574+0.53%16,30039億205万+0.35%-6.25
10/27569575569571+0.35%10,10038億8165万-0.17%-6.22
10/26570572566569-0.18%15,50038億6806万-0.52%-6.2
10/25577580569570-1.38%22,90038億7486万-0.52%-6.21
10/24571584571578+0.7%35,40039億2924万+0.87%-6.3
10/23569575568574+0.17%20,90039億205万+0.17%-6.25
10/20576578573573-0.52%12,90038億9525万0%-6.24
10/19581583574576-0.35%15,60039億1564万+0.52%-6.27
10/18577578572578+0.35%10,70039億2924万+0.7%-6.3
10/17572580572576+0.88%11,20039億1564万+0.35%-6.27
10/16576579570571-1.21%21,80038億8165万-0.52%-6.22
10/13583584578578-0.69%16,50039億2924万+0.7%-6.3
10/12579586577582+0.52%17,90039億5643万+1.39%-6.34
10/11575586569579+1.22%35,50039億3604万+0.87%-6.31
10/10568572568572+0.88%9,70038億8845万-0.52%-6.23
10/06568572566567-0.35%14,70038億5446万-1.73%-6.18
10/05570577566569+0.35%11,20038億6806万-1.73%-6.2
10/04572572565567-0.35%12,50038億5446万-2.41%-6.18
10/03568572565569+0.35%20,30038億6806万-2.57%-6.2
10/02564581564567+0.71%12,90038億5446万-3.57%-6.18
09/29570572563563-1.05%26,10038億2727万-4.58%-6.13
09/28571574568569-0.35%15,20038億6806万-4.05%-6.2
09/27571584568571+0.18%16,90038億8165万-4.03%-6.22
09/26567578562570+0.35%15,20038億7486万-4.52%-6.21
09/25568581568568-0.18%14,60038億6126万-5.18%-6.19
09/22582584565569-2.23%43,20038億6806万-5.48%-6.2
09/21589600581582-0.85%30,50039億5643万-3.64%-6.34
09/20584593579587+1.21%32,60039億9042万-3.29%-6.39
09/19568584563580+2.11%26,70039億4284万-4.76%-6.32
09/15561572560568+0.18%14,10038億6126万-7.19%-6.19
09/14582593563567-2.41%44,10038億5446万-8.4%-6.17
09/13587591576581-2.52%38,90039億4963万-8.07%-6.33
09/12599610588596+0.68%28,10040億5160万-6.58%-6.49
09/11582592580592+3.5%30,90040億2441万-7.5%-6.45
09/08569574559572-0.35%26,80038億8845万-10.76%-6.23
09/07576580568574+0.17%24,70039億205万-10.87%-6.25
09/06555575543573+1.06%59,90038億9525万-11.57%-6.24
09/05607611566567-6.74%157,20038億5446万-13.04%-6.17
09/04617620604608-1.46%65,00041億3318万-7.46%-6.62
09/01619627617617-0.32%37,60041億9436万-6.66%-6.72
08/31633637616619-1.75%84,80042億796万-6.5%-6.74
08/30654662626630-2.17%170,70042億8274万-5.12%-6.86
08/29645650631644-1.68%106,10043億7791万-3.01%-7.01
08/28639690638655+2.34%311,00044億5269万-1.36%-7.13
08/25643645628640+1.11%62,10043億5072万-3.61%-6.97
08/24620640618633+2.1%65,60043億313万-4.67%-6.89
08/23620623618620+0.32%32,80042億1476万-6.63%-6.75
08/22622628614618+0.32%38,30042億116万-7.21%-6.73
08/21628635610616-2.53%110,40041億8756万-7.65%-6.71
08/18634640629632-1.4%90,20042億9633万-5.39%-6.88
08/17655658636641-0.62%145,10043億5751万-4.19%-6.98
08/16632709628645+1.1%548,90043億8471万-3.73%-7.02
08/15653654627638-2.3%244,00043億3712万-4.78%-6.95
08/14644664636653-11.64%876,90044億3909万-2.68%-7.11
08/10859908739739-16.87%3,031,40050億2372万+10.13%-8.05
08/09889889870889+20.3%920,30060億4342万+33.08%-9.68
08/08739739715739+15.65%596,00050億2372万+12.14%-8.05
08/07648648631639+1.11%20,60043億4392万-2.59%-6.96