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
12/292,0652,0692,0352,063-0.58%47,000360億6412万+4.72%72.0815.92
12/282,1172,1202,0582,075-0.19%41,500362億7390万+6.14%72.516.01
12/272,0242,1122,0162,079+2.11%78,200363億4383万+7.22%72.6416.04
12/261,9882,0421,9882,036+1.34%46,200355億9213万+5.88%71.1315.71
12/252,0562,0741,9552,009-1.81%112,100351億2013万+5.29%70.1915.5
12/222,0412,0572,0152,046+0.69%50,200357億6694万+8.03%71.4815.78
12/212,0062,0602,0062,032+0.69%51,600354億4905万+8.26%70.8515.64
12/202,0512,0862,0102,018-1.99%96,600352億481万+8.44%70.3615.54
12/192,0802,1442,0552,059-1.01%136,600359億2007万+11.66%71.7915.85
12/182,0622,0842,0232,080+1.86%61,300362億8643万+13.72%72.5216.01
12/152,0612,0922,0202,042-1.07%65,500356億2350万+12.57%71.215.72
12/142,0002,0801,9852,064+2.69%106,300360億730万+14.67%71.9615.89
12/132,0152,0641,9912,010-0.35%105,100350億6525万+12.61%70.0815.48
12/122,1302,1302,0052,017-4.36%311,400351億8737万+13.89%70.3215.53
12/112,0902,1172,0682,109+1.79%146,200367億9234万+20.17%73.5316.24
12/082,0502,1332,0252,072+1.07%225,800361億4686万+19.29%72.2415.95
12/071,9992,0721,9552,050+5.45%464,000357億6307万+19.12%71.4715.78
12/061,8151,9851,8071,944+8.48%494,500339億1385万+13.95%67.7814.97
12/051,7891,8061,7461,792+0.96%38,600312億6215万+5.72%62.4813.8
12/041,7781,8351,7661,775-0.62%51,000309億6558万+5.03%61.8913.67
12/011,8181,8401,7761,786-2.19%69,500311億5748万+6.06%62.2713.75
11/301,8041,8681,8041,826+0.44%95,200318億5530万+8.88%63.6614.06
11/291,8001,8701,7991,818+1.51%137,700317億1573万+8.86%63.3914
11/281,6731,8361,6731,791+7.83%393,700312億4471万+7.83%62.4413.79
11/271,6761,6951,6371,661-0.72%51,500289億7680万+0.48%57.9112.79
11/241,7001,7031,6731,673-1.18%43,400291億8615万+1.52%58.3312.88
11/221,6801,7001,6771,693+1.32%109,900295億3506万+3.04%59.0313.03
11/211,6721,6881,6591,671+0.06%58,300291億5126万+1.95%58.2612.87
11/201,6421,6801,6401,670+1.71%50,700291億3381万+2.08%58.2312.86
11/171,6201,6571,6201,642+1.36%56,200286億4534万+0.49%57.2512.64
11/161,6161,6541,5911,620-0.86%69,000282億6154万-0.86%56.4812.47
11/151,6281,6671,6141,634+1.3%87,600285億578万0%56.9712.58
11/141,6601,6651,6011,613-4.22%122,500281億3943万-1.29%56.2412.42
11/131,7101,7151,6721,684-0.82%52,600293億7805万+3.06%58.7112.97
11/101,6651,6991,6651,698+0.77%43,700296億2228万+3.92%59.213.07
11/091,6701,7081,6601,685+0.12%68,600293億9549万+3.18%58.7512.97
11/081,6511,6841,6501,683+0.96%42,800293億6060万+3.06%58.6812.96
11/071,6301,6721,6251,667+2.65%55,700290億8148万+2.08%58.1212.83
11/061,6421,6571,6201,624-1.4%29,200283億3132万-0.55%56.6212.5
11/021,6671,6701,6451,647-1.38%18,500287億3257万+0.73%57.4212.68
11/011,6731,6801,6351,670-0.06%53,300291億3381万+2.08%58.2312.86
10/311,6821,6821,6461,671-0.54%70,900291億5126万+2.2%58.2612.87
10/301,6701,6831,6631,680+1.2%84,800293億827万+2.88%58.5712.93
10/271,6471,6711,6331,660+1.72%69,300289億5936万+1.9%57.8812.78
10/261,6181,6431,6181,632+0.99%27,200284億7089万+0.31%56.912.56
10/251,6591,6671,6081,616-1.28%97,900281億9176万-0.62%56.3412.44
10/241,6181,6401,6131,637+2.06%47,700285億5811万+0.74%57.0812.6
10/231,6101,6181,5851,604+1.58%46,500279億8242万-1.11%55.9212.35
10/201,5341,6291,5341,579+2.47%79,400275億4628万-2.59%55.0512.16
10/191,5531,5591,5341,541-1.15%55,900268億8336万-4.94%53.7311.86
10/181,5901,5921,5581,559-1.95%45,200271億9737万-3.88%54.3612
10/171,5971,6011,5831,590-0.93%35,900277億3818万-1.97%55.4412.24
10/161,6301,6301,5971,605-0.37%37,400279億9986万-0.8%55.9612.36
10/131,6361,6361,6071,611-1.53%34,000281億453万-0.25%56.1712.4
10/121,6161,6641,6161,636+1.36%43,200285億4067万+1.49%57.0412.6
10/111,6291,6341,6051,614-1.41%41,400281億5687万+0.5%56.2712.43
10/101,6231,6461,6201,637+0.43%36,200285億5811万+2.12%57.0812.6
10/061,6571,6611,6141,630-1.98%71,400284億3600万+1.81%56.8312.55
10/051,6881,7191,6601,663-1.07%103,700290億1170万+3.94%57.9812.8
10/041,7001,7081,6811,681+0.06%60,500293億2571万+5.26%58.6112.94
10/031,6981,7191,6771,680-0.65%94,100293億827万+5.53%58.5712.93
10/021,6761,6941,6211,691+0.89%160,900295億17万+6.42%58.9613.02
09/291,6621,6941,6621,676+0.78%60,500292億3849万+5.67%58.4312.9
09/281,6771,6831,6571,663-0.66%37,000290億1170万+5.05%57.9812.8
09/271,6541,6781,6481,674+1.82%61,900292億359万+5.95%58.3712.89
09/261,6211,6571,6201,644+1.48%100,600286億8023万+4.25%57.3212.66
09/251,6091,6381,6041,620+1.89%80,400282億6154万+2.86%56.4812.47
09/221,6011,6171,5751,590-1.06%31,000277億3818万+1.15%55.4412.24
09/211,6201,6381,6071,607+0.37%66,900280億3475万+2.23%56.0312.37
09/201,6011,6251,5921,6010%61,400279億3008万+1.97%55.8212.33
09/191,5631,6251,5631,601+2.56%78,000279億3008万+2.04%55.8212.33
09/151,5691,5871,5401,561-0.7%33,000272億3226万-0.19%54.4312.02
09/141,5841,6141,5471,5720%59,200274億2416万+0.64%54.8112.1
09/131,5701,6081,5601,572-0.38%36,300274億2416万+0.83%54.8112.1
09/121,5511,5891,5411,578+2.33%42,100275億2884万+1.35%55.0212.15
09/111,5201,5501,5181,542+2.19%23,300269億80万-0.84%53.7611.87
09/081,4951,5411,4951,509-1.5%38,800263億2510万-2.9%52.6111.62
09/071,5201,5381,5191,532+0.86%17,300267億2635万-1.42%53.4111.79
09/061,4991,5251,4911,519+1.06%19,200264億9956万-2.19%52.9611.69
09/051,5461,5461,4921,503-2.4%36,000262億2043万-3.22%52.411.57
09/041,5741,5741,5311,540-2.22%36,900268億6591万-0.84%53.6911.86
09/011,5921,6091,5701,575-1.5%19,700274億7650万+1.42%54.9112.13
08/311,5921,6241,5891,599+1.01%41,000278億9519万+3.03%55.7512.31
08/301,5841,5961,5561,583+0.64%25,500276億1606万+2.13%55.1912.19
08/291,6111,6121,5731,573-2.36%34,000274億4161万+1.48%54.8412.11
08/281,6101,6191,6041,611+0.12%27,100281億453万+3.8%56.1712.4
08/251,6171,6201,6011,609+0.12%25,600280億6964万+3.74%56.112.39
08/241,5751,6171,5711,607+2.03%38,000280億3475万+3.68%56.0312.37
08/231,6001,6021,5671,575-1.25%37,000274億7650万+1.74%54.9112.13
08/221,5991,5991,5591,595-0.13%44,100278億2541万+3.04%55.6112.28
08/211,5721,5971,5721,597+2.63%46,000278億281万+3.3%55.5712.27
08/181,5421,5681,5411,556-1.46%26,600270億8902万+0.78%54.1411.96
08/171,5531,5891,5431,579+1.67%36,100274億8944万+2.33%54.9412.13
08/161,5891,5891,5441,553-2.57%66,100270億3679万+0.71%54.0311.93
08/151,5401,5941,5251,594+8.73%130,700277億5058万+3.44%55.4612.25
08/141,4881,4881,4591,466-2.59%84,200255億2218万-4.62%51.0111.26
08/101,5251,5271,4971,505-0.2%16,400262億114万-2.21%52.3611.56
08/091,5101,5161,4951,508-0.53%36,200262億5337万-2.01%52.4711.59
08/081,5361,5361,5161,516-1.3%20,500263億9265万-1.62%52.7511.65
08/071,5301,5371,5081,536+1.59%23,100267億4083万-0.39%53.4411.8