株価チャート

2017/08/07～2017/12/29

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
12/29512520510510-1.16%27,90049億9878万-5.73%9.621.8
12/28517521509516-0.19%94,70050億5759万-4.97%9.731.82
12/27516521505517-0.19%59,00050億6740万-5.14%9.751.82
12/26515524513518+0.19%135,90050億7720万-5.13%9.771.83
12/25522531517517-0.96%198,30050億6740万-5.48%9.751.82
12/22531531521522-1.69%66,90051億1640万-4.74%9.851.84
12/21530533526531+0.38%89,20052億462万-3.28%10.021.87
12/20527533527529+0.76%22,60051億8501万-3.47%9.981.87
12/19530530525525-0.94%32,80051億4581万-4.37%9.91.85
12/18527534523530+0.19%31,80051億9482万-3.81%101.87
12/15542542528529-2.4%48,90051億8501万-4.68%9.981.87
12/14541547538542-0.37%36,20053億1243万-3.21%10.231.91
12/13552556540544-1.98%35,20053億3204万-3.37%10.261.92
12/12558564551555-0.36%93,20054億3985万-1.94%10.471.96
12/11555558549557+1.64%49,90054億5946万-1.94%10.511.97
12/08541549541548+1.48%22,50053億7124万-4.2%10.341.93
12/07540551539540-0.92%23,20052億9283万-6.25%10.191.91
12/06553557535545-2.68%113,40053億4184万-6.03%10.281.92
12/05566567550560-1.58%44,00054億8886万-4.11%10.561.98
12/04575577565569-0.18%50,90055億7708万-2.9%10.732.01
12/01555574552570+3.07%59,10055億8688万-3.06%10.752.01
11/30561561537553-1.95%56,90054億2025万-6.11%10.431.95
11/29566572557564+0.36%28,30055億2807万-4.41%10.641.99
11/28570576558562-1.23%63,10055億847万-4.75%10.61.98
11/27567580567569+0.71%59,50055億7708万-3.23%10.732.01
11/245655665555650%51,20055億3787万-3.91%10.661.99
11/22540566536565+5.02%112,80055億3787万-3.91%10.661.99
11/21542545530538-0.19%41,70052億7323万-8.5%10.151.9
11/20545546538539-1.28%42,50052億8303万-8.33%10.171.9
11/17551555537546+0.92%85,00053億5164万-7.46%10.31.93
11/16518545514541+2.66%137,60053億263万-8.15%10.211.91
11/15526537518527-3.48%186,10051億6541万-10.53%9.941.86
11/14563563538546-2.5%196,30053億5164万-7.3%10.31.93
11/13631634555560-13.98%507,60054億8886万-4.6%10.561.98
11/10636652632651+1.24%110,40063億8080万+11.66%12.282.3
11/09649662625643+5.76%430,30063億239万+11.63%12.132.27
11/08609624606608-1.46%88,40059億5934万+6.67%11.472.15
11/07624624607617-1.91%109,40060億4755万+9.01%11.642.18
11/06644648624629-1.72%114,40061億6517万+12.12%11.872.22
11/02657660640640-1.54%102,60062億7299万+15.32%12.072.26
11/01636650631650+1.09%149,80063億7100万+18.83%12.262.29
10/31643654629643+0.78%161,80063億239万+19.29%12.132.27
10/30625655625638+2.9%215,90062億5338万+20.15%12.042.25
10/27627634612620+0.49%182,40060億7696万+18.77%11.72.19
10/26592640592617+6.01%407,70060億4755万+20.04%11.642.18
10/25593600577582-2.02%189,80057億450万+15.02%10.982.05
10/24551600549594+8%432,40058億2212万+19.04%11.212.1
10/23525550524550+3.58%102,90053億9085万+12.02%10.381.94
10/20546547531531-4.5%135,90052億462万+9.48%10.021.87
10/19572575556556-2.46%88,50054億4966万+15.83%10.491.96
10/18553578553570+3.26%117,20055億8688万+20.25%10.752.01
10/17555567543552-1.6%132,10054億1045万+18.2%10.411.95
10/16558583556561-1.23%197,00054億9866万+21.69%10.581.98
10/13534581533568+6.77%428,00055億6727万+24.84%10.722
10/12535542530532-1.48%90,50052億1442万+18.75%10.041.88
10/11539550529540+1.89%284,80052億9283万+22.17%10.191.91
10/10504530500530+7.29%328,40051億9482万+21.28%101.87
10/06470500468494+6.24%188,00048億4196万+14.35%9.321.74
10/05465475455465-1.27%81,40045億5772万+8.39%8.771.64
10/04499502467471-5.99%116,30046億1652万+10.56%8.891.66
10/03504508496501+1.01%63,20049億1057万+18.16%9.451.77
10/02495510493496+0.2%79,00048億6156万+18.1%9.361.75
09/29490496485495+2.27%147,60048億5176万+18.71%9.631.8
09/28442500442484+10%418,50047億4394万+16.91%9.421.76
09/27437442433440+0.69%23,50043億1268万+7.06%8.561.6
09/26440444432437-0.68%74,70042億8327万+6.59%8.51.59
09/25430444430440+3.77%136,20043億1268万+7.58%8.561.6
09/22425430420424+0.24%68,10041億5585万+3.92%8.251.54
09/21414423413423+2.92%37,70041億4605万+3.68%8.231.54
09/20409414408411+0.74%20,90040億2843万+0.98%81.5
09/19407410406408+1.24%23,50039億9903万+0.25%7.941.49
09/15400404399403+0.75%7,40039億5002万-0.98%7.841.47
09/14401403400400-0.5%6,40039億2061万-1.72%7.781.46
09/13399402399402+0.75%10,00039億4022万-1.47%7.821.46
09/124014013963990%16,60039億1081万-2.21%7.771.45
09/11400400398399-0.25%6,00039億1081万-2.44%7.771.45
09/08398401397400-0.25%14,70039億2061万-2.44%7.781.46
09/07399401398401+0.5%8,40039億3042万-2.43%7.81.46
09/06396402394399+0.25%25,00039億1081万-3.16%7.771.45
09/05401404398398-0.75%26,00039億101万-3.63%7.751.45
09/04405405400401-2.2%16,50039億3042万-3.37%7.81.46
09/014064104064100%13,00040億1863万-1.44%7.981.49
08/314124124084100%11,80040億1863万-1.68%7.981.49
08/30412412405410-0.73%12,00040億1863万-1.68%7.981.49
08/29405413403413+1.23%8,70040億4803万-1.2%8.041.5
08/28412412407408-1.45%17,80039億9903万-2.39%7.941.49
08/25414415412414+0.73%11,00040億5784万-0.96%8.061.51
08/24414414411411-0.72%4,80040億2843万-1.91%81.5
08/23413415410414-0.24%18,00040億5784万-1.19%8.061.51
08/22416417414415-0.48%14,20040億6764万-0.95%8.081.51
08/21418418414417-0.24%4,60040億8724万-0.48%8.121.52
08/184144184134180%6,00040億9704万-0.48%8.131.52
08/17414418410418+2.45%12,40040億9704万-0.48%8.131.52
08/16408408407408+0.99%2,80039億9903万-2.86%7.941.49
08/15403412403404+0.25%17,60039億5982万-4.04%7.861.47
08/14394410394403-0.25%27,40039億5002万-4.28%7.841.47
08/10415415388404-2.88%42,40039億5982万-4.27%7.861.47
08/09417421416416-0.72%10,40040億7744万-1.65%8.11.51
08/08422423417419-0.71%12,30041億684万-1.18%8.151.53
08/07426426422422-0.24%13,30041億3625万-0.47%8.211.54