株価チャート

2017/07/31～2017/12/29

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
12/291,2171,2751,2001,275+3.16%6,90094億6577万+5.11%19.590.66
12/281,2601,2601,2301,236-2.14%30091億7623万+2.32%18.990.64
12/271,1921,3091,1881,263+4.64%13,00093億7668万+4.9%19.40.66
12/261,1751,2341,1751,207+2.72%15,20089億6093万+0.84%18.540.63
12/251,1631,1751,1621,1750%1,70087億2336万-1.51%18.050.61
12/221,1651,1751,1651,175+0.86%70087億2336万-1.18%18.050.61
12/211,1821,1821,1651,165-1.44%2,80086億4912万-1.77%17.90.61
12/201,1941,1941,1801,182-1.5%3,50087億7533万-0.17%18.160.62
12/191,2111,2111,1821,200-1.23%3,40089億896万+1.44%18.430.63
12/181,1931,2191,1931,215+0.58%2,10090億2033万+2.97%18.660.63
12/151,1971,2121,1891,208-1.23%1,20089億6836万+2.72%18.560.63
12/141,2161,2231,1651,2230%3,80090億7972万+4.26%18.790.64
12/131,2251,2251,1951,223+1.07%5,70090億7972万+4.62%18.790.64
12/121,1991,2301,1991,210+1.77%5,70089億8320万+3.95%18.590.63
12/111,1791,1921,1711,189+1.11%2,50088億2730万+2.5%18.260.62
12/081,1941,1941,1741,176-0.42%1,80087億3078万+1.73%18.070.61
12/071,1971,1971,1671,181-1.5%3,90087億6790万+2.43%18.140.62
12/061,2181,2181,1651,199-1.56%3,40089億154万+4.26%18.420.63
12/051,2351,2351,1961,218-1.77%2,50090億4260万+6.38%18.710.64
12/041,2491,2491,2221,240+0.9%2,90092億593万+8.68%19.050.65
12/011,2231,2321,2201,229+0.41%3,20091億2426万+8.28%18.880.64
11/301,2781,2791,2201,224-2.86%8,30090億8714万+8.41%18.80.64
11/291,2531,2641,2491,260+1.2%9,30093億5441万+12.2%19.360.66
11/281,2201,2501,2151,245+2.81%16,00092億4305万+11.56%19.130.65
11/271,1901,2181,1901,211+5.03%17,60089億9063万+9%18.60.63
11/241,1471,1551,1431,153+1.95%10,20085億6003万+4.25%17.710.6
11/221,1091,1391,1001,131+3.48%20,00083億9670万+2.54%17.370.59
11/211,0971,0991,0851,093+0.28%4,30081億1458万-0.73%16.790.57
11/201,0781,0901,0781,090+1.11%1,80080億9231万-1%16.740.57
11/171,0861,1091,0781,078-2.88%5,90080億322万-2.09%16.560.56
11/161,0841,1171,0811,110+0.36%4,70082億4079万+0.82%17.050.58
11/151,1301,1451,1061,106-4.66%31,00082億1109万+0.64%16.990.58
11/141,1491,1681,1251,160+2.75%9,10086億1200万+5.65%17.820.6
11/131,1221,1341,1081,129+0.62%2,90083億8185万+3.11%17.340.59
11/101,1261,1261,1061,122-0.27%1,90083億2988万+2.65%17.240.59
11/091,1291,1351,1161,125+1.26%4,90083億5215万+3.02%17.280.59
11/081,0991,1111,0991,111+0.27%5,20082億4821万+1.93%17.070.58
11/071,1081,1081,0981,108+0.36%1,70082億2594万+1.74%17.020.58
11/061,1011,1041,1011,104+0.45%60081億9625万+1.56%16.960.58
11/021,1031,1061,0991,099-0.63%1,60081億5912万+1.2%16.880.57
11/011,1201,1201,1011,106+1.47%2,20082億1109万+2.03%16.990.58
10/311,0901,0911,0901,0900%70080億9231万+0.65%16.740.57
10/301,1081,1101,0841,090-1.62%2,30080億9231万+0.74%16.740.57
10/271,0811,1081,0811,108+2.5%1,10082億2594万+2.4%17.020.58
10/261,0801,0851,0801,081+0.09%3,10080億2549万0%16.610.56
10/251,0901,0921,0801,080-0.46%16,20080億1807万-0.09%16.590.56
10/241,0921,0921,0851,085-0.91%90080億5519万+0.28%16.670.57
10/231,1031,1161,0901,095-0.9%4,00081億2943万+1.3%16.820.57
10/201,0951,1051,0851,105+0.91%6,20082億367万+2.22%16.970.58
10/191,0821,1021,0811,095+1.2%9,30081億2943万+1.48%16.820.57
10/181,0851,0851,0821,082-0.28%2,60080億3291万+0.46%16.620.56
10/171,0851,0861,0801,0850%2,40080億5519万+1.02%16.670.57
10/161,0771,0851,0771,085-0.46%1,20080億5519万+1.21%16.670.57
10/131,0751,0971,0751,090+1.87%2,20080億9231万+1.77%16.740.57
10/121,0661,0751,0661,070+0.28%1,00079億4382万+0.09%16.440.56
10/111,0761,0791,0671,067-1.02%1,60079億2155万-0.09%16.390.56
10/101,0781,0781,0781,078-1.46%1,00080億322万+1.03%16.560.56
10/061,0941,0941,0941,094+1.2%20081億2200万+2.72%16.810.57
10/051,0821,0821,0811,081+0.09%30080億2549万+1.79%16.610.56
10/041,0881,0881,0801,080+0.93%2,20080億1807万+1.89%16.590.56
10/031,0901,0901,0701,070-1.83%3,40079億4382万+1.23%16.440.56
10/021,0711,0901,0711,090+1.87%60080億9231万+3.22%16.740.57
09/291,0701,0701,0701,070+0.56%10079億4382万+1.52%16.890.57
09/281,0761,0801,0611,064-0.37%2,20078億9928万+1.14%16.790.57
09/271,0881,0881,0681,068-0.93%2,10079億2898万+1.71%16.850.57
09/261,0671,1031,0671,078+1.79%1,00080億322万+2.86%17.010.58
09/251,1001,1001,0591,059-3.73%3,00078億6216万+1.24%16.710.57
09/221,0851,1201,0851,100+1.66%1,80081億6655万+5.26%17.360.59
09/211,0901,0901,0821,082+0.19%50080億3291万+3.84%17.080.58
09/201,0851,0861,0801,080-0.46%9,40080億1807万+3.75%17.040.58
09/191,0801,0851,0751,085+0.37%1,20080億5519万+4.33%17.120.58
09/151,0851,0951,0701,081-0.37%3,40080億2549万+4.04%17.060.58
09/141,0801,0851,0631,085+3.33%7,40080億5519万+4.53%17.120.58
09/131,0461,0651,0401,050+0.86%6,70077億9534万+1.35%16.570.56
09/121,0391,0411,0391,041+1.66%1,10077億2852万+0.48%16.430.56
09/081,0251,0251,0241,024-1.54%1,00076億231万-1.25%16.160.55
09/051,0401,0401,0401,040-0.38%10077億2110万+0.19%16.410.56
09/041,0451,0451,0361,044-0.48%80077億5080万+0.38%16.480.56
09/011,0491,0501,0491,0490%90077億8792万+0.77%16.560.56
08/311,0401,0491,0401,049+1.75%2,90077億8792万+0.77%16.560.56
08/301,0291,0311,0251,031+0.39%60076億5428万-1.06%16.270.55
08/291,0261,0271,0211,027+0.69%60076億2459万-1.63%16.210.55
08/281,0391,0391,0151,020-0.78%1,50075億7262万-2.49%16.10.55
08/251,0171,0281,0171,028+1.28%90076億3201万-1.81%16.220.55
08/241,0221,0221,0151,015-1.46%60075億3550万-3.15%16.020.54
08/231,0411,0411,0301,030-1.06%2,50076億4686万-2%16.260.55
08/221,0221,0411,0221,041+2.06%40077億2852万-1.05%16.430.56
08/211,0201,0201,0191,020+0.39%1,20075億7262万-3.13%16.10.55
08/181,0151,0161,0151,016-0.39%70075億4292万-3.7%16.030.54
08/171,0161,0251,0151,020-1.07%6,30075億7262万-3.5%16.10.55
08/161,0401,0401,0231,031-0.87%2,50076億5428万-2.55%16.270.55
08/151,0381,0401,0301,040+0.97%50077億2110万-1.79%16.410.56
08/141,0311,0321,0141,030-2.55%4,30076億4686万-2.83%16.260.55
08/101,0501,0591,0481,057+0.57%4,20078億4731万-0.38%16.680.57
08/091,0651,0651,0501,0510%1,80078億277万-0.94%16.590.56
08/071,0511,0521,0511,0510%1,10078億277万-1.04%16.590.56
08/041,0511,0511,0511,051-0.38%10078億277万-1.13%16.590.56
08/031,0551,0551,0541,055+0.38%1,00078億3246万-0.85%16.650.57
08/011,0511,0641,0501,051-0.38%2,50078億277万-1.31%16.590.56
07/311,0651,0651,0551,055-0.38%50078億3246万-1.03%16.650.57