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
12/29450460439439+0.23%591,70039億7470万-8.73%28.763.14
12/28452458435438-3.52%654,40039億6565万-8.18%28.693.13
12/27473484451454-5.02%836,30041億1051万-3.81%29.743.25
12/26513528423478-6.09%4,025,10043億2781万+2.36%31.313.42
12/25536543509509-6.26%811,10046億848万+10.41%33.343.64
12/22516556514543+5.23%1,448,90049億1632万+19.6%35.573.88
12/21503527502516+1.98%703,70046億7186万+15.96%33.83.69
12/20502514496506-0.78%470,80045億8132万+16.32%33.153.62
12/19513530503510+1.8%1,018,40046億1754万+19.16%33.413.65
12/18503517488501-0.2%981,00045億3605万+19%32.823.58
12/15514524500502-4.2%1,302,90045億4510万+20.96%32.883.59
12/14550559500524-6.76%2,782,30047億4429万+28.43%34.333.75
12/13538610533562-1.06%4,363,30050億8834万+40.5%36.824.02
12/12623656553568-9.84%9,913,80051億4267万+45.27%37.214.06
12/11580630571630+18.87%11,455,00057億402万+64.49%41.274.5
12/08618635523530-14.1%10,132,80047億9862万+42.47%34.723.79
12/07526635513617+10.97%22,548,00055億8631万+68.12%40.424.41
12/06527579513556+11.42%26,027,90050億3402万+55.31%36.423.98
12/05499499499499+19.09%379,80045億1794万+42.57%32.693.57
12/04344419341419+23.6%5,477,60037億9362万+22.16%27.453
12/01339341330339+0.3%219,30030億6930万0%22.212.42
11/30344344325338-2.31%293,20030億6025万-0.29%22.142.42
11/29343352341346+0.87%232,00031億3268万+2.37%22.672.47
11/28346349337343-0.87%271,90031億552万+1.48%22.472.45
11/27345369342346+1.76%835,80031億3268万+2.67%22.672.47
11/24329347326340+2.72%601,40030億7836万+1.49%22.272.43
11/22327334323331+2.16%424,00029億9687万-1.19%21.682.37
11/21327333321324-0.31%243,10029億3349万-2.41%21.222.32
11/20329336324325-0.91%395,70029億4255万-1.22%21.292.32
11/17320340311328+3.47%1,259,20029億6971万+0.61%21.492.35
11/16294362290317+10.84%4,180,60028億7011万-1.55%20.772.27
11/15310310282286-9.21%876,30025億8944万-10.34%18.742.05
11/14346369314315-9.74%1,582,70028億5201万-0.63%20.632.25
11/13330353321349+5.76%473,60031億5984万+11.5%22.862.5
11/10326332322330-1.49%254,10029億8782万+7.14%21.622.36
11/09343343321335-0.3%446,20030億3309万+10.2%21.942.4
11/08343353336336-0.88%589,60030億4214万+12%22.012.4
11/07355356332339-5.57%968,10030億6930万+14.53%22.212.42
11/06367379347359+0.84%1,586,40032億5038万+22.95%23.522.57
11/02411419350356-12.1%3,370,40032億2322万+24.48%23.322.55
11/01385416372405+3.85%5,403,50036億6687万+44.13%26.532.9
10/31355396348390+12.39%5,107,60035億3106万+42.34%25.552.79
10/30332350331347+5.79%1,262,90031億4173万+29.96%22.732.48
10/27326337325328+0.92%702,10029億6971万+25.19%21.492.35
10/26345358317325-5.25%2,214,20029億4255万+25.97%21.292.32
10/25315355315343+7.52%2,697,70031億552万+35.04%22.472.45
10/24319348312319-3.92%3,098,80028億8822万+28.11%20.92.28
10/23306378303332+7.79%9,930,40030億592万+35.51%21.752.37
10/20318325301308-3.14%2,297,90027億8863万+28.87%20.182.2
10/19386394310318-5.92%9,012,50028億7917万+35.32%20.832.27
10/18264338261338+31.01%9,488,80030億6025万+46.32%22.142.42
10/17243258242258+6.61%638,70023億3593万+14.16%16.91.84
10/16239249238242+0.41%289,30021億9106万+8.52%15.851.73
10/13236243233241+2.12%329,20021億8201万+8.56%15.791.72
10/12233238232236+1.72%160,00021億3674万+7.27%15.461.69
10/112322342302320%58,90021億52万+5.94%15.21.66
10/10231235226232+0.43%136,60021億52万+6.42%15.21.66
10/06230233229231-0.43%32,10020億9147万+6.45%15.131.65
10/05229234228232+0.87%91,70021億52万+7.41%15.21.66
10/04234236226230-1.71%217,80020億8242万+6.48%15.071.64
10/03233235229234+1.74%204,30021億1863万+8.84%15.331.67
10/02226232226230+1.77%99,10020億8242万+7.48%15.071.64
09/29227228223226+0.44%133,60020億4620万+6.1%14.081.54
09/28225226223225+0.45%45,10020億3715万+5.63%14.021.53
09/27223226223224+0.9%59,30020億2809万+5.16%13.961.52
09/26222227221222-0.45%118,70020億998万+4.23%13.831.51
09/25221225220223+0.9%55,90020億1904万+5.19%13.891.52
09/222212222102210%216,60020億93万+4.25%13.771.5
09/21222226220221+0.45%151,40020億93万+4.74%13.771.5
09/20222222218220-0.9%110,70019億9188万+4.27%13.711.5
09/19220228218222+2.78%538,60020億998万+5.71%13.831.51
09/15207224207216+5.88%426,90019億5566万+3.35%13.461.47
09/14209212204204-2.39%50,30018億4701万-2.39%12.711.39
09/13206209205209+0.97%21,40018億9228万0%13.021.42
09/12206207201207+1.97%45,10018億7417万-0.96%12.91.41
09/11201204200203+2.01%34,20018億3796万-2.87%12.651.38
09/08202203198199-1.49%16,80018億174万-4.78%12.41.35
09/07200203198202+1%29,40018億2890万-3.81%12.591.37
09/06196202190200-1.48%91,70018億1080万-4.76%12.461.36
09/05208208197203-2.87%129,80018億3796万-3.79%12.651.38
09/04212212204209-1.88%145,30018億9228万-0.95%13.021.42
09/01213214211213-0.93%55,00019億2850万+0.95%13.271.45
08/31211215211215+1.42%68,40019億4661万+1.42%13.41.46
08/30214216210212-0.93%59,60019億1944万0%13.211.44
08/29219219213214-0.93%76,10019億3755万+0.94%13.331.46
08/28210218210216+2.86%94,70019億5566万+1.41%13.461.47
08/25216217210210-2.33%114,70019億134万-1.41%13.081.43
08/24214218214215-1.38%73,70019億4661万+0.94%13.41.46
08/23219219215218-0.46%139,70019億7377万+2.35%13.581.48
08/22215236214219+3.3%1,251,50019億8282万+2.82%13.651.49
08/21215215211212-0.47%53,80019億1944万-0.93%13.211.44
08/182112162082130%95,20019億2850万-0.47%13.271.45
08/17209213209213+0.47%67,60019億2850万-0.93%13.271.45
08/16203217200212+5.47%261,90019億1944万-1.4%13.211.44
08/15202203199201+1.52%58,10018億1985万-6.94%12.521.37
08/14206206196198-3.41%176,10017億9269万-8.76%12.341.35
08/10209232203205-2.38%901,40018億5607万-5.96%12.771.39
08/09210210204210+0.96%81,10019億134万-4.11%13.081.43
08/08207210207208+0.97%20,70018億8323万-5.02%12.961.41
08/07209209204206-1.9%33,00018億6512万-6.36%12.841.4