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
12/29944944937939-0.11%10,00085億780万+0.11%16.170.88
12/28937945933940+0.32%15,80085億1687万+0.32%16.190.88
12/27940945929937-1.26%42,40084億8968万+0.11%16.130.87
12/26936949926949+1.17%27,50085億9841万+1.61%16.340.88
12/25940943924938-0.53%44,60084億9874万+0.75%16.150.87
12/22949951939943-0.53%26,90085億4405万+1.62%16.240.88
12/21940950936948+0.85%41,60085億8935万+2.49%16.320.88
12/20940949937940+0.53%35,70085億1687万+1.95%16.190.88
12/19945948935935-1.06%18,60084億7156万+1.52%16.10.87
12/18963966940945-1.15%56,70085億6217万+2.72%16.270.88
12/15944960932956+1.06%80,90086億6183万+4.25%16.460.89
12/14935947935946+0.96%16,70085億7123万+3.5%16.290.88
12/13950950936937-0.21%18,00084億8968万+2.85%16.130.87
12/12944946928939-0.42%25,20085億780万+3.3%16.170.88
12/11948948939943+0.21%11,80085億4405万+4.08%16.240.88
12/08941945935941-0.11%21,70085億2593万+4.21%16.20.88
12/07926947926942+1.29%32,00085億3499万+4.55%16.220.88
12/06936950930930-0.85%32,20084億2626万+3.45%16.010.87
12/05940944930938+0.32%30,90084億9874万+4.57%16.150.87
12/04938945930935-0.21%34,30084億7156万+4.47%16.10.87
12/01930938921937+1.08%27,70084億8968万+4.93%16.130.87
11/30945945917927-1.28%32,50083億9908万+4.16%15.960.86
11/29924947915939+2.62%90,70085億780万+5.86%16.170.88
11/28909918906915-0.11%24,60082億9035万+3.51%15.750.85
11/27915919910916+0.22%23,80082億9941万+3.97%15.770.85
11/24920920904914+1.67%33,70082億8129万+3.98%15.740.85
11/22897905883899+0.56%25,60081億4538万+2.51%15.480.84
11/21879904879894+1.82%27,20081億8万+2.05%15.390.83
11/20864879861878+1.62%12,20079億5511万+0.46%15.120.82
11/17886886851864-1.26%51,00078億2827万-1.03%14.880.81
11/16863885855875+1.39%19,60079億2793万+0.23%15.070.82
11/15912912850863-5.06%55,90078億1921万-1.15%14.860.8
11/14921924909909-1.2%23,40082億3599万+4.12%15.650.85
11/13910925876920+4.55%113,70083億3566万+5.63%15.840.86
11/10861887861880+1.03%11,30079億7324万+1.38%15.150.82
11/09876893865871-0.57%34,70078億9169万+0.58%150.81
11/08870877870876+0.81%5,40079億3699万+1.27%15.080.82
11/07862878861869-0.11%20,50078億7357万+0.46%14.960.81
11/06879879870870-1.14%19,30078億8263万+0.69%14.980.81
11/02883885871880-1.23%17,20079億7324万+1.85%15.150.82
11/01898898889891-0.11%16,40080億7290万+3.13%15.340.83
10/31888893885892+1.13%36,90080億8196万+3.24%15.360.83
10/30871887871882+0.46%32,90079億9136万+2.2%15.190.82
10/27879884875878-0.11%29,70079億5511万+1.86%15.120.82
10/26862879860879+1.97%28,40079億6417万+2.21%15.140.82
10/258668688608620%12,60078億1015万+0.47%14.840.8
10/24854865854862+0.12%9,90078億1015万+0.7%14.840.8
10/23856863853861+1.18%13,80078億109万+0.94%14.830.8
10/20856857848851-0.82%18,60077億1048万0%14.650.79
10/19877877856858-1.61%25,60077億7390万+1.06%14.770.8
10/18869877864872+0.93%20,30079億75万+2.95%15.010.81
10/17861884850864+1.17%56,00078億2827万+2.37%14.880.81
10/16844861839854+0.83%42,50077億3766万+1.55%14.70.8
10/13857866843847-1.63%22,70076億7424万+1.07%14.580.79
10/12879879843861-1.15%43,20078億109万+3.24%14.830.8
10/11866874861871+1.04%20,60078億9169万+4.81%150.81
10/10853864853862+1.17%9,30078億1015万+4.11%14.840.8
10/06848854848852+0.95%8,90077億1954万+3.15%14.670.79
10/05847850844844+0.12%10,90076億4706万+2.3%14.530.79
10/04854854837843-0.82%26,90076億3800万+2.43%14.520.79
10/03869874844850-1.39%39,90077億142万+3.53%14.640.79
10/02868868859862+0.23%17,90078億1015万+5.38%14.840.8
09/29872880860860-1.38%28,40077億9203万+5.39%14.810.8
09/28880888864872-0.68%39,00079億75万+7.26%15.010.81
09/27869888860878+0.8%37,70079億5511万+8.53%15.120.82
09/26876877868871-0.11%23,00078億9169万+8.2%150.81
09/25874880860872-0.11%42,50079億75万+8.59%15.010.81
09/22822914812873+6.2%101,40079億981万+9.13%15.030.81
09/21821830820822+0.24%9,90074億4773万+3.14%14.150.77
09/20817822809820+0.74%17,00074億2961万+3.14%14.120.76
09/19805815805814+1.62%11,20073億7524万+2.52%14.020.76
09/15806808795801+0.13%15,70072億5746万+0.88%13.790.75
09/14806810796800-0.25%12,90072億4840万+0.5%13.770.75
09/13810814795802-0.62%9,60072億6652万+0.63%13.810.75
09/12814817802807+1.51%8,60073億1182万+0.88%13.90.75
09/11792804792795+1.15%5,60072億309万-1%13.690.74
09/08779790779786+0.9%16,10071億2155万-2.36%13.530.73
09/07777786771779+1.83%6,20070億5812万-3.47%13.410.73
09/06774786754765-2.05%15,10069億3128万-5.56%13.170.71
09/05800809764781-2.38%40,40070億7625万-3.94%13.450.73
09/04804817797800-1.36%14,20072億4840万-1.84%13.770.75
09/01817817807811+0.37%8,50073億4806万-0.73%13.960.76
08/31798814798808+1.25%12,80073億2088万-1.34%13.910.75
08/30797799791798+0.5%9,40072億3027万-2.68%13.740.74
08/29790796789794+0.51%15,70071億9403万-3.41%13.670.74
08/28792793786790-0.13%8,00071億5779万-4.13%13.60.74
08/25792795791791+0.38%7,20071億6685万-4.24%13.620.74
08/24780789780788+0.25%10,50071億3967万-4.83%13.570.73
08/23792795784786+0.64%13,30071億2155万-5.42%13.530.73
08/22777789776781-3.22%77,90070億7625万-6.24%13.450.73
08/21802807799807+1.38%8,20073億1182万-3.47%13.90.75
08/18796798788796+0.38%15,30072億1215万-5.01%13.710.74
08/17799799793793+0.76%7,70071億8497万-5.6%13.650.74
08/16806806783787-1.38%27,00071億3061万-6.53%13.550.73
08/157988097987980%29,20072億3027万-5.45%13.740.74
08/14845845796798-5.79%47,00072億3027万-5.67%13.740.74
08/10840851839847+0.47%13,70076億7424万0%14.580.79
08/09875875831843-4.42%62,30076億3800万-0.47%14.520.79
08/08875891875882+1.5%55,60079億9136万+4.13%15.190.82
08/07853872853869+1.88%34,80078億7357万+2.96%14.960.81