株価チャート

2017/07/27～2017/12/20

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
12/20118119111112-5.88%1,426,70034億3989万+5.66%-1.27
12/19116119115119+1.71%1,001,70036億5488万+13.33%-1.35
12/18116118115117+0.86%766,20035億9346万+12.5%-1.33
12/15118119112116-2.52%3,752,10035億6274万+12.62%-1.32
12/14116122115119+3.48%4,218,50036億5488万+16.67%-1.35
12/13124124113115-8.73%4,012,70035億3203万+13.86%-1.31
12/12125131121126-1.56%9,167,00038億6988万+26%-1.43
12/11113129112128+13.27%7,004,30039億3130万+30.61%-1.45
12/08119122112113-3.42%4,775,20034億7060万+16.49%-1.28
12/07112118108117+9.35%7,815,60035億9346万+21.88%-1.33
12/06110121105107+1.9%7,910,50032億8632万+12.63%-1.22
12/051031071021050%1,320,50032億2490万+11.7%-1.19
12/04107108104105-1.87%999,30032億2490万+12.9%-1.19
12/01114117105107-5.31%3,759,50032億8632万+15.05%-1.22
11/30109120106113+2.73%9,723,90034億7060万+22.83%-1.28
11/2910012398110+11.11%14,935,40033億7846万+20.88%-1.25
11/2897999599+2.06%1,196,60030億4062万+10%-1.12
11/2794989397+4.3%2,670,80029億7919万+7.78%-1.1
11/2490949093+2.2%1,126,30028億5634万+3.33%-1.06
11/2291929091-1.09%1,006,60027億9491万+1.11%-1.03
11/2190928992+2.22%753,60028億2562万+2.22%-1.05
11/2090918990+1.12%694,20027億6420万+1.12%-1.02
11/17899288890%821,40027億3348万0%-1.01
11/1687898789+2.3%711,50027億3348万0%-1.01
11/1589908787-2.25%1,490,40026億7206万-2.25%-0.99
11/14941048989+1.14%13,760,50027億3348万0%-1.01
11/1389908888-1.12%206,50027億277万-1.12%-1
11/1090928889-1.11%465,80027億3348万+1.14%-1.01
11/0992928990-2.17%360,60027億6420万+2.27%-1.02
11/0888928892+4.55%722,50028億2562万+4.55%-1.05
11/0788898788-1.12%246,30027億277万0%-1
11/0689908889+1.14%197,90027億3348万+1.14%-1.01
11/02889087880%1,006,20027億277万+1.15%-1
11/0191918888-2.22%780,40027億277万+1.15%-1
10/3190939090-1.1%522,90027億6420万+4.65%-1.02
10/3091939091+1.11%566,50027億9491万+5.81%-1.03
10/2790928890+1.12%1,143,20027億6420万+4.65%-1.02
10/2688908889+1.14%479,10027億3348万+4.71%-1.01
10/2590908788-2.22%808,60027億277万+4.76%-1
10/24909189900%452,10027億6420万+7.14%-1.02
10/2388918790+2.27%2,279,20027億6420万+8.43%-1.02
10/2094988788-6.38%5,452,70027億277万+6.02%-1
10/19911049194+3.3%13,647,70028億8705万+14.63%-1.07
10/1890938891+1.11%1,721,30027億9491万+10.98%-1.03
10/1788918890+3.45%1,234,80027億6420万+11.11%-1.02
10/1687918487+1.16%2,931,90026億7206万+8.75%-0.99
10/1389898686-3.37%802,40026億4134万+8.86%-0.98
10/1285898589+4.71%1,069,90027億3348万+14.1%-1.01
10/1185868485+1.19%296,70026億1063万+10.39%-0.97
10/1082878284+2.44%929,10025億7992万+9.09%-0.95
10/0681838182+1.23%308,70025億1849万+7.89%-0.93
10/0583848181-3.57%467,60024億8778万+6.58%-0.92
10/0485878384-1.18%597,20025億7992万+12%-0.95
10/0386878485-1.16%439,80026億1063万+13.33%-0.97
10/0284878386+3.61%1,333,20026億4134万+14.67%-0.98
09/2983858183+1.22%741,70025億4920万+12.16%-0.94
09/2882878082+3.8%2,329,40025億1849万+10.81%-0.93
09/2778807779+2.6%473,60024億2635万+8.22%-0.9
09/2679797777-2.53%346,80023億6492万+5.48%-0.87
09/2580817879-1.25%981,40024億2635万+8.22%-0.9
09/2278937880+6.67%11,725,20024億5706万+11.11%-0.91
09/2176777575-1.32%127,70023億350万+4.17%-0.85
09/20767775760%332,50023億3421万+5.56%-0.86
09/19777775760%303,50023億3421万+5.56%-0.86
09/1579807676-2.56%405,40023億3421万+5.56%-0.86
09/1476807578+2.63%1,010,20023億9564万+8.33%-0.89
09/1375817376+2.7%1,968,10023億3421万+5.56%-0.86
09/1268786874+10.45%2,632,10022億7278万+2.78%-0.84
09/11676867670%16,70020億5779万-6.94%-0.76
09/0867696667-1.47%443,50020億5779万-6.94%-0.76
09/07696968680%118,00020億8850万-6.85%-0.77
09/0666696668+3.03%229,90020億8850万-6.85%-0.77
09/0569706666-4.35%548,30020億2708万-10.81%-0.75
09/0471716969-4.17%248,30021億1922万-6.76%-0.78
09/01737371720%202,30022億1136万-4%-0.82
08/31727371720%120,00022億1136万-5.26%-0.82
08/3072737272-1.37%37,30022億1136万-5.26%-0.82
08/29727372730%21,90022億4207万-5.19%-0.83
08/2873737173+1.39%174,30022億4207万-6.41%-0.83
08/2572727172+1.41%82,40022億1136万-7.69%-0.82
08/24717371710%112,40021億8064万-10.13%-0.81
08/2372737171-1.39%57,70021億8064万-10.13%-0.81
08/22717371720%114,00022億1136万-8.86%-0.82
08/2172727172-1.37%105,90022億1136万-8.86%-0.82
08/1871737173+1.39%118,30022億4207万-8.75%-0.83
08/1773737272-1.37%41,60022億1136万-10%-0.82
08/1671737173+2.82%122,00022億4207万-8.75%-0.83
08/15727371710%160,40021億8064万-11.25%-0.81
08/1476766871-7.79%954,30021億8064万-11.25%-0.81
08/1078797777-2.53%116,90023億6492万-3.75%-0.87
08/0978797779+1.28%205,70024億2635万-1.25%-0.9
08/08797977780%111,60023億9564万-2.5%-0.89
08/07798077780%244,50023億9564万-2.5%-0.89
08/0478797778-1.27%180,00023億9564万-2.5%-0.89
08/0380817879-1.25%156,10024億2635万-1.25%-0.9
08/0279817980+1.27%139,40024億5706万0%-0.91
08/0182827879-2.47%528,20024億2635万-1.25%-0.9
07/3183848181-2.41%303,30024億8778万+2.53%-0.92
07/2889898383-5.68%1,096,20025億4920万+5.06%-0.94
07/2792938888-4.35%583,90027億277万+12.82%-1