株価チャート

2017/07/28～2017/12/21

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
12/21873915872893+3%315,700331億4101万+5.81%6.540.75
12/20867871861867-0.46%107,000321億7610万+2.85%6.350.73
12/19855874855871+1.87%90,600323億2455万+2.71%6.380.73
12/18876876855855-2.17%104,500317億3076万+0.23%6.260.72
12/15859874854874+2.1%257,400324億3588万+1.86%6.40.74
12/14861866854856-0.35%98,300317億6787万-0.81%6.270.72
12/13846877846859+1.54%166,700318億7920万-1.15%6.290.72
12/12851856845846-0.59%118,100313億9675万-3.2%6.190.71
12/11850859841851+0.35%204,700315億8231万-3.3%6.230.72
12/08843854843848+0.24%151,200314億7097万-4.18%6.210.71
12/078428568388460%138,200313億9675万-5.05%6.190.71
12/06849865843846+0.12%233,900313億9675万-5.69%6.190.71
12/05840853840845+0.24%158,000313億5964万-6.42%6.190.71
12/04843858840843+0.24%144,600312億8541万-7.16%6.170.71
12/01850858841841-0.12%151,400312億1119万-7.89%6.160.71
11/30840846831842+0.96%180,600312億4830万-8.28%6.170.71
11/29828837823834+1.71%160,300309億5140万-9.64%6.110.7
11/28819827818820-0.61%106,800304億3184万-11.73%60.69
11/27821833815825+0.49%146,100306億1740万-11.67%6.040.7
11/24814823814821+0.24%120,900304億6895万-12.66%6.010.69
11/22821832818819+0.61%168,400303億9472万-13.33%60.69
11/21828835813814-1.21%184,000302億916万-14.41%5.960.69
11/20827835822824-0.48%150,300305億8028万-13.9%6.030.69
11/17847847826828-1.08%224,300307億2873万-14.02%6.060.7
11/16855860836837-2.56%262,500310億6274万-13.53%6.130.71
11/15888895855859-13.49%385,300318億7920万-11.72%6.290.72
11/149921,001987993+0.1%65,700368億5221万+1.64%7.270.84
11/131,0021,002989992-0.5%49,300368億1510万+1.64%7.260.84
11/109791,000979997+0.3%78,100370億66万+2.26%7.30.84
11/091,0001,013984994-0.2%164,500368億8932万+2.16%7.280.84
11/08985997982996+0.5%80,400369億6355万+2.57%7.290.84
11/07984993981991+0.2%75,900367億7799万+2.16%7.260.84
11/06992992980989-0.1%77,200367億376万+2.17%7.240.83
11/02995995980990+0.2%76,700367億4088万+2.48%7.250.83
11/011,0001,002986988-1.1%81,100366億6665万+2.49%7.230.83
10/319831,005982999+1.63%120,400370億7488万+3.85%7.310.84
10/30973985968983+1.03%123,000364億8109万+2.4%7.20.83
10/27974976969973+0.1%56,800361億997万+1.67%7.120.82
10/26970975966972+0.31%64,300360億7286万+1.78%7.120.82
10/25971975967969-0.21%104,800359億6152万+1.68%7.10.82
10/249709759679710%69,400360億3575万+2.21%7.110.82
10/23965973964971+0.73%72,500360億3575万+2.53%7.110.82
10/20960968958964+0.42%104,700357億7596万+2.23%7.060.81
10/19960966958960-0.41%57,900356億2752万+2.02%7.030.81
10/18966967957964+0.1%84,600357億7596万+2.77%7.060.81
10/17964966959963-0.1%48,800357億3885万+2.99%7.050.81
10/16972972961964-0.92%68,900357億7596万+3.54%7.060.81
10/13950979950973+2.42%134,900361億997万+4.96%7.120.82
10/12968968950950-1.35%57,500352億5640万+2.93%6.960.8
10/11957976957963-0.21%128,000357億3885万+4.79%7.050.81
10/10960967959965+0.63%53,400358億1308万+5.35%7.070.81
10/06965967957959-0.42%29,100355億9040万+5.04%7.020.81
10/05946972946963+1.16%122,600357億3885万+5.71%7.050.81
10/04954956945952-0.21%60,600353億3062万+4.73%6.970.8
10/03960960947954+0.21%40,200354億484万+5.3%6.990.8
10/02946958940952+1.06%113,000353億3062万+5.43%6.970.8
09/29950951936942-0.11%110,000349億5950万+4.55%6.950.8
09/28941944934943+0.21%45,400349億9661万+4.89%6.950.8
09/27938944929941-0.11%65,100349億2239万+4.91%6.940.8
09/26927947927942+0.64%100,600349億5950万+5.37%6.950.8
09/25921937921936+2.63%82,800347億3683万+4.93%6.90.79
09/22912924906912-0.98%70,200338億4614万+2.47%6.730.77
09/21930938919921-0.86%98,200341億8015万+3.6%6.790.78
09/20909935903929+2.65%169,500344億7704万+4.85%6.850.79
09/19905917897905+1.23%140,300335億8636万+2.38%6.670.77
09/15880894876894+2.29%91,100331億7812万+1.36%6.590.76
09/14894894870874-2.02%110,500324億3588万-0.79%6.450.74
09/13898907890892-0.22%59,700331億390万+1.48%6.580.76
09/12899910894894+0.45%81,500331億7812万+2.05%6.590.76
09/11862894862890+3.49%81,500330億2968万+1.95%6.560.76
09/08866875857860-1.83%129,100319億1632万-1.04%6.340.73
09/07872877870876+1.27%56,500325億1011万+1.04%6.460.74
09/06859869846865+0.46%57,600321億188万0%6.380.73
09/05882885861861-2.16%109,500319億5343万-0.12%6.350.73
09/04892902880880-2.22%88,000326億5856万+2.33%6.490.75
09/01900906890900+0.45%63,800334億80万+5.02%6.640.76
08/31908910895896-0.78%67,400332億5235万+5.04%6.610.76
08/30892910891903+1.57%131,300335億1213万+6.36%6.660.77
08/29878893873889+0.11%84,200329億9256万+5.08%6.560.75
08/28887891885888+0.11%59,400329億5545万+5.34%6.550.75
08/25888892881887-0.22%93,600329億1834万+5.6%6.540.75
08/248888988858890%121,500329億9256万+6.21%6.560.75
08/23890896886889-0.11%87,200329億9256万+6.59%6.560.75
08/228868938818900%55,100330億2968万+7.1%6.560.76
08/21877893871890+1.14%127,500330億2968万+7.49%6.560.76
08/18857885853880+0.92%144,800326億5856万+6.8%6.490.75
08/17870877864872+0.58%60,500323億6166万+6.08%6.430.74
08/16853870851867+0.93%67,000321億7610万+5.73%6.390.74
08/15864871858859-0.23%91,300318億7920万+5.14%6.340.73
08/14853865841861-0.12%97,800319億5343万+5.64%6.350.73
08/10840866840862+3.11%138,800319億9054万+6.03%6.360.73
08/09820837817836+1.46%156,500310億2563万+2.96%6.170.71
08/08826840813824+2.74%255,400305億8028万+1.73%6.080.7
08/07800804798802+0.25%78,000297億6382万-0.99%5.910.68
08/04808809799800-1.36%59,300296億8960万-1.11%5.90.68
08/03812817806811-0.49%25,400300億9783万+0.25%5.980.69
08/02806817805815+1.37%61,600302億4628万+0.87%6.010.69
08/01798804793804+1.01%43,300298億3804万-0.5%5.930.68
07/31798802793796-0.87%49,000295億4115万-1.49%5.870.68
07/28807807797803-0.99%59,200298億93万-0.62%5.920.68