株価チャート

2017/07/26～2017/12/19

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
12/19322322310310-2.82%905,000125億5582万+2.65%-9.61
12/18322325318319-0.93%520,000129億2034万+5.98%-9.89
12/15330332316322-3.01%1,252,500130億4185万+7.33%-9.99
12/14327339327332+1.22%1,379,300134億4687万+11.04%-10.3
12/13340347325328-3.24%2,296,100132億8486万+10.07%-10.17
12/12349355337339-0.88%2,547,100137億3039万+14.14%-10.51
12/11368374337342-10.94%6,544,900138億5190万+15.93%-10.61
12/08350404341384+17.79%46,933,300155億5301万+30.61%-11.91
12/07279360279326+16.43%25,238,200132億386万+12.03%-10.11
12/062832832782800%275,000113億4074万-3.45%-8.68
12/05281281278280-0.36%137,900113億4074万-3.45%-8.68
12/04283283278281-0.71%238,200113億8124万-3.44%-8.71
12/01286286280283+0.71%162,000114億6224万-2.75%-8.78
11/30284285281281-1.06%175,100113億8124万-3.77%-8.71
11/29286286282284+0.71%133,400115億275万-2.74%-8.81
11/28291292281282-2.76%369,400114億2174万-3.75%-8.75
11/27291296289290+0.35%280,700117億4576万-1.02%-8.99
11/24293296289289-1.37%284,200117億526万-1.37%-8.96
11/22288307287293+2.81%1,772,100118億6727万0%-9.09
11/21292292285285-0.35%134,600115億4325万-2.73%-8.84
11/20283290283286+0.7%159,800115億8375万-2.72%-8.87
11/17287288282284-0.35%201,100115億275万-3.4%-8.81
11/16275287274285+3.26%317,900115億4325万-3.39%-8.84
11/15282283274276-2.47%358,000111億7873万-6.44%-8.56
11/14289289282283-2.08%538,900114億6224万-4.39%-8.78
11/13294295288289-1.7%305,200117億526万-2.69%-8.96
11/10294299293294-1.01%391,100119億777万-1.01%-9.12
11/09303305293297-2.3%505,100120億2928万-0.34%-9.21
11/08305310300304-1.3%400,400123億1280万+1.67%-9.43
11/07302310302308+2.33%478,000124億7481万+3.01%-9.55
11/06301305301301+0.33%222,700121億9129万+1.01%-9.33
11/02303304297300-0.99%279,200121億5079万+0.67%-9.3
11/01307308301303+0.66%400,000122億7230万+2.02%-9.4
10/31299310299301+1.01%548,200121億9129万+1.35%-9.33
10/30300317295298+1.71%1,406,900120億6978万+0.68%-9.24
10/27291297289293+1.03%342,200118億6727万-1.01%-9.09
10/26292294289290-0.68%335,900117億4576万-1.69%-8.99
10/252952962922920%178,100118億2677万-1.02%-9.06
10/24299299291292-2.01%378,600118億2677万-1.02%-9.06
10/23290300290298+2.05%425,400120億6978万+1.02%-9.24
10/20294294292292-1.02%103,900118億2677万-0.68%-9.06
10/19295299293295+0.68%201,800119億4828万+0.34%-9.15
10/18295296292293-1.01%115,500118億6727万-0.34%-9.09
10/172962992932960%186,900119億8878万+0.68%-9.18
10/16296297294296+1.02%155,600119億8878万+0.68%-9.18
10/13299299292293-2.01%290,200118億6727万0%-9.09
10/12299299295299+0.34%181,900121億1029万+2.05%-9.27
10/11303303296298-0.67%171,300120億6978万+2.05%-9.24
10/10302303295300-0.33%239,600121億5079万+2.74%-9.3
10/06302306300301-0.33%213,700121億9129万+3.44%-9.33
10/05313313300302-2.27%342,300122億3179万+3.78%-9.37
10/04310311307309-0.96%306,100125億1531万+6.19%-9.58
10/03314317308312-1.58%505,400126億3682万+7.59%-9.68
10/02290325290317+10.07%2,121,900128億3933万+9.69%-9.83
09/29291296286288-0.69%369,600116億6476万0%-9.12
09/28290290285290+0.69%227,100117億4576万+0.35%-9.18
09/27286289286288+0.7%173,600116億6476万-0.35%-9.12
09/262862882842860%216,800115億8375万-1.38%-9.05
09/25287289285286+0.7%128,500115億8375万-1.72%-9.05
09/22288289283284-1.73%143,600115億275万-2.41%-8.99
09/21287290286289+1.05%171,700117億526万-1.03%-9.15
09/20287294285286-0.35%270,200115億8375万-2.39%-9.05
09/19287290285287-0.35%313,800116億2426万-2.38%-9.08
09/15285292285288+0.7%669,600116億6476万-2.37%-9.12
09/14292292286286-2.05%163,600115億8375万-3.38%-9.05
09/13295298291292-1.02%224,500118億2677万-1.68%-9.24
09/12291295290295+1.72%144,200119億4828万-1.67%-9.34
09/11285290283290+3.2%65,000117億4576万-4.29%-9.18
09/08285287281281-1.4%144,000113億8124万-7.87%-8.89
09/07287291285285-0.7%117,400115億4325万-7.47%-9.02
09/06278293276287+2.5%440,300116億2426万-7.42%-9.08
09/05282287279280-1.06%367,200113億4074万-10.26%-8.86
09/04288288281283-2.08%437,000114億6224万-9.87%-8.96
09/01292292287289-1.03%556,400117億526万-8.83%-9.15
08/31295297291292-0.34%266,400118億2677万-8.46%-9.24
08/302962992932930%259,800118億6727万-8.72%-9.27
08/29291296290293+0.34%217,900118億6727万-9.29%-9.27
08/28296297292292-1.02%272,000118億2677万-10.15%-9.24
08/25302302295295-1.67%257,500119億4828万-9.79%-9.34
08/24301301297300-0.99%330,200121億5079万-8.81%-9.5
08/23305307301303+0.33%160,000122億7230万-8.46%-9.59
08/22301306301302-0.98%153,600122億3179万-9.31%-9.56
08/21307317303305-0.65%362,200123億5330万-8.96%-9.65
08/18308310305307-0.65%171,600124億3431万-8.9%-9.72
08/17309310307309+0.98%100,700125億1531万-8.85%-9.78
08/16307312306306-0.33%216,100123億9381万-10%-9.69
08/153093163053070%279,000124億3431万-10.23%-9.72
08/14312313305307-2.85%368,700124億3431万-10.5%-9.72
08/10312318312316+1.28%545,000127億9883万-8.14%-10
08/09311322300312-16.8%2,654,200126億3682万-9.57%-9.87
08/08372375357375+1.63%857,300151億8849万+8.07%-11.87
08/07353370345369+6.03%1,201,700149億4547万+6.96%-11.68
08/04340351335348+3.26%360,000140億9492万+0.87%-11.01
08/03341341335337-1.17%78,300136億4939万-2.32%-10.67
08/02339342336341+0.29%104,600138億1140万-1.45%-10.79
08/01339340331340+0.29%306,500137億7090万-2.3%-10.76
07/31343343337339-0.88%173,900137億3039万-2.59%-10.73
07/28348352341342-1.44%301,100138億5190万-2.01%-10.82
07/273523583463470%347,200140億5441万-1.14%-10.98
07/26342348341347+2.06%178,900140億5441万-1.42%-10.98