株価チャート

2017/07/18～2017/12/11

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
12/111,0781,0951,0671,071-0.19%147,10089億6155万-5.97%26.785.04
12/081,1181,1201,0701,073-2.72%127,50089億7829万-6.37%26.835.05
12/071,0861,1241,0861,103+1.01%88,10092億2931万-4.5%27.585.19
12/061,1101,1351,0831,092-1.89%108,90091億3727万-6.1%27.35.14
12/051,1031,1261,0671,113-0.54%189,80093億1299万-5.12%27.835.24
12/041,1441,1641,1151,119-1.84%180,10093億6319万-5.41%27.985.27
12/011,1521,1771,1381,140-0.96%156,00095億3891万-4.6%28.55.36
11/301,1831,1831,1221,151-4.08%316,60096億3095万-4.4%28.785.42
11/291,2331,2761,1951,200-3.07%411,000100億4096万-0.99%305.65
11/281,2151,2541,1681,238+1.14%452,500103億5892万+1.64%30.955.83
11/271,2131,2631,2051,224+3.03%603,500102億4178万+0.16%30.65.76
11/241,1111,1881,1101,188+7.03%336,30099億4055万-3.49%29.75.59
11/221,1191,1471,1051,110-0.8%157,80092億8788万-10.48%27.755.22
11/211,1171,1501,1131,119-0.97%136,80093億6319万-10.41%27.985.27
11/201,1271,1581,1111,130+3.01%216,80094億5523万-10.1%28.255.32
11/171,1031,1251,0831,097-1.35%210,10091億7911万-13.21%27.435.16
11/161,0751,1421,0651,112+6.62%464,70093億462万-12.72%27.85.23
11/151,0861,1091,0401,043-3.34%341,00087億2726万-18.83%26.084.91
11/141,1121,1271,0621,079-3.4%514,40090億2849万-17%26.985.08
11/131,1801,1921,1171,117-6.13%370,60093億4646万-14.67%27.935.26
11/101,1501,2441,1401,190+0.42%397,70099億5728万-9.37%29.755.6
11/091,1981,2261,1501,185-0.92%295,50099億1544万-9.82%29.635.58
11/081,1701,2241,1321,196+1.27%358,700100億749万-9.33%29.95.63
11/071,2001,2091,1721,181-2.15%317,40098億8197万-11%29.535.56
11/061,2391,2721,2071,207-2.03%270,400100億9953万-9.45%30.185.68
11/021,2821,2891,2171,232-5.74%421,500103億872万-7.72%30.85.8
11/011,3321,3361,2851,307-0.68%362,100109億3628万-1.88%32.686.15
10/311,3251,3331,2911,316-1.42%402,800110億1158万-0.38%32.96.19
10/301,3771,4101,3321,335-2.55%588,900111億7056万+1.91%33.386.28
10/271,3921,4221,3551,370-3.39%830,200114億6343万+5.55%34.256.45
10/261,3711,4461,3651,418+4.11%1,068,500118億6506万+10.09%35.456.67
10/251,3671,4191,3461,362+0.89%672,400113億9649万+6.82%34.056.41
10/241,3591,3651,3261,350+0.75%346,300112億9608万+6.38%33.756.35
10/231,3681,3801,3261,340-0.22%419,500112億1240万+5.76%33.56.31
10/201,4221,4241,2931,343-7.38%1,149,800112億3750万+7.01%33.586.32
10/191,4201,4741,4121,450+2.91%1,218,800121億3282万+16.37%36.256.82
10/181,3611,4101,3341,409+5.15%1,006,000117億8976万+14.83%35.236.63
10/171,3501,3901,3231,340+1.75%607,200112億1240万+11.3%33.56.31
10/161,3101,3491,3001,317+0.84%340,800110億1995万+11.61%32.936.2
10/131,3371,3431,2731,306-2.32%599,400109億2791万+12.88%32.656.15
10/121,3821,4031,3351,337-3.81%502,700111億8730万+18.01%33.436.29
10/111,4291,4651,3281,390-1.77%1,143,600116億3078万+25.45%34.756.54
10/101,3701,4951,3361,415+8.35%2,553,700118億3996万+30.66%35.386.66
10/061,2151,3201,2151,306+7.4%914,100109億2791万+23.67%32.656.15
10/051,2331,2731,2041,216-0.41%647,200101億7484万+17.72%30.45.72
10/041,3751,3751,2151,221-7.43%1,240,700102億1667万+20.53%30.535.75
10/031,3401,4411,2851,319-4.63%1,846,200110億3669万+32.7%32.986.21
10/021,3061,4871,2751,383+4.06%3,061,100115億7220万+42.58%34.586.51
09/291,2391,4181,2351,329+5.14%4,737,400111億2036万+40.63%33.236.25
09/281,1311,3441,1271,264+9.44%4,407,800105億7647万+37.24%31.65.95
09/271,0781,1881,0621,155+11.92%1,599,70096億6442万+28.33%28.885.43
09/261,0501,1371,0211,032-0.77%1,481,10086億3522万+16.61%25.84.86
09/251,0391,0791,0251,040-0.86%787,50087億216万+18.86%264.89
09/221,0801,1261,0121,049-4.9%986,30087億7747万+21.55%26.234.94
09/211,1351,1951,0861,103+0.73%2,234,20092億2931万+29.46%27.585.19
09/201,1951,2381,0781,095-10.47%3,058,20091億6237万+30.98%27.385.15
09/191,3301,3901,2201,223-5.92%4,625,200102億3341万+49.33%30.585.75
09/151,0111,3231,0101,300+27.08%9,389,400108億7770万+63.32%32.56.12
09/141,1001,1459801,023-9.31%3,176,60085億5991万+32.68%25.584.81
09/131,0681,1281,0201,128+15.34%3,187,80094億3850万+49.01%28.25.31
09/12873978865978+18.12%3,217,20081億8338万+32.52%24.454.6
09/11758847748828+11.74%1,119,00069億2826万+14.52%20.73.9
09/08755767730741-1.2%199,60062億29万+3.78%18.533.49
09/07710764697750+7.14%472,30062億7560万+5.93%18.753.53
09/06676712674700-0.14%216,70058億5722万-0.28%17.53.29
09/05767767688701-8.72%583,10058億6559万+0.43%17.533.3
09/04761783728768+1.72%415,00064億2621万+10.34%19.23.61
09/01734765721755+5.01%287,90063億1743万+9.26%18.883.55
08/31733737710719-1.91%122,70060億1620万+4.96%17.983.38
08/30730741708733+0.69%135,20061億3335万+7.64%18.333.45
08/29716730701728+0.14%192,30060億9151万+7.85%18.23.43
08/28731750726727-2.55%136,40060億8314万+8.51%18.183.42
08/25760777741746-0.53%167,90062億4213万+12.18%18.653.51
08/24726763713750+1.9%219,50062億7560万+13.81%18.753.53
08/23780781736736-4.79%281,10061億5845万+12.71%18.43.46
08/22775794756773+0.39%480,80064億6805万+19.66%19.333.64
08/21777779730770+1.32%417,80064億4295万+20.5%19.253.62
08/18725794724760+0.66%721,20063億5927万+20.25%193.58
08/17706759706755+7.09%665,00063億1743万+20.8%18.883.55
08/16685739683705+4.6%853,60058億9906万+13.89%17.633.32
08/15674681655674+2.9%243,00056億3967万+9.59%16.853.17
08/14628677628655-0.76%253,70054億8069万+7.03%16.383.08
08/10670690632660-3.65%473,60055億2252万+8.37%16.53.11
08/09649688624685+5.38%607,10057億3171万+13.41%17.133.22
08/08630650625650+5.18%327,50054億3885万+8.7%16.253.06
08/07609628604618+2.49%178,70051億7109万+4.04%15.452.91
08/04578610577603+3.97%112,50050億4558万+2.2%15.082.84
08/03605609578580-4.13%172,00048億5313万-1.19%14.52.73
08/02595615591605+2.89%161,30050億6231万+3.42%15.132.85
08/01649653586588-9.4%639,40049億2007万+1.03%14.72.77
07/31636698631649+0.46%997,20054億3048万+11.9%16.233.05
07/28619661605646+4.87%592,60054億538万+12.35%16.153.04
07/27611675602616+2.33%1,424,10051億5436万+8.07%15.42.9
07/26616618598602+0.33%119,10050億3721万+6.36%15.052.83
07/25588610585600+1.01%64,30050億2048万+6.38%152.82
07/24594596586594-0.83%66,50049億7027万+5.88%14.852.79
07/21599610595599-1.32%100,10050億1211万+7.35%14.982.82
07/20600612592607+3.06%160,60050億7905万+9.57%15.182.86
07/19575595570589+1.9%68,70049億2843万+6.9%14.732.77
07/18588617562578-1.03%227,80048億3639万+5.28%14.452.72