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
12/293,0253,0302,9883,010-0.17%31,300503億3562万+0.47%30.191.08
12/283,0053,0402,9883,015-0.17%45,000504億1924万+0.43%30.241.08
12/272,9203,0402,9033,020+4.39%101,400505億285万+0.33%30.31.08
12/262,9362,9442,8772,893-1.87%67,100483億7906万-4.08%29.021.03
12/252,9272,9772,9252,948-0.27%52,700492億9881万-2.38%29.571.05
12/222,9902,9912,9352,956-1.43%67,000494億3259万-1.99%29.651.06
12/213,0353,0402,9652,9990%70,600501億5167万-0.3%30.081.07
12/202,9603,0152,9252,999+0.77%76,300501億5167万+0.1%30.081.07
12/193,0203,0202,9582,976-0.3%55,000497億6705万-0.4%29.851.06
12/183,0053,0552,9772,985+0.88%105,500499億1755万+0.13%29.941.07
12/152,9952,9952,9432,959-0.74%50,500494億8276万-0.64%29.681.06
12/142,9743,0202,9522,981+0.24%88,500498億5066万+0.13%29.91.06
12/133,0203,0502,9632,974-0.87%117,600497億3360万0%29.831.06
12/123,0553,0752,9973,000-0.99%92,400501億6840万+0.98%30.091.07
12/113,1253,1503,0103,030-2.73%103,300506億7008万+2.23%30.41.08
12/083,0503,1153,0453,115+2.64%132,500520億9152万+5.27%31.251.11
12/072,9683,0452,9683,035+2.81%93,900507億5369万+2.85%30.451.08
12/062,9502,9702,9252,952+0.14%119,400493億6570万+0.27%29.611.05
12/052,8912,9652,8812,948+0.99%115,900492億9881万+0.34%29.571.05
12/042,9302,9462,8992,919+0.03%106,400488億1385万-0.44%29.281.04
12/013,0003,0102,9012,918-2.44%131,900487億9713万-0.27%29.271.04
11/303,0303,0402,9602,991-2.09%116,600500億1789万+2.61%301.07
11/293,1403,1752,9973,055-1.13%114,600510億8815万+5.34%30.651.09
11/283,1903,2453,0853,090-1.59%112,000516億7345万+7.22%311.1
11/273,1803,1903,1103,140-0.16%98,300525億959万+9.83%31.51.12
11/243,1803,2253,1303,145-2.33%124,200525億9320万+10.82%31.551.12
11/223,2003,3003,1703,220+1.42%211,100538億4741万+14.35%32.31.15
11/213,0303,2103,0203,175+6.58%379,900530億9489万+13.72%31.851.13
11/202,8723,0352,8542,979+4.05%238,400498億1722万+7.62%29.881.06
11/172,8422,9122,8342,863+3.77%121,600478億7737万+3.96%28.721.02
11/162,6952,7762,6652,759+2.53%71,700461億3820万+0.51%27.680.99
11/152,7752,7752,6612,691-4.3%93,900450億105万-1.75%26.990.96
11/142,7802,8432,7802,812+0.79%55,600470億2451万+2.82%28.211
11/132,8762,8862,7852,790-4.16%127,400466億5661万+2.42%27.991
11/102,8842,9202,8132,911-0.78%132,300486億8007万+7.22%29.21.04
11/092,9222,9992,8732,934+1.1%155,000490億6469万+8.43%29.431.05
11/082,8902,9122,8552,902+0.42%43,400485億2956万+7.76%29.111.04
11/072,8412,9122,8412,890+1.51%62,700483億2889万+7.8%28.991.03
11/062,9172,9242,8412,847-1.59%74,700476億981万+6.63%28.561.02
11/022,9002,9252,8542,893-0.86%74,200483億7906万+8.72%29.021.03
11/012,8962,9182,8422,918+1.71%107,000487億9713万+10.28%29.271.04
10/312,8002,8742,7932,869+3.09%122,400479億7771万+9.13%28.781.02
10/302,7972,8202,7372,783-1.21%85,500465億3955万+6.38%27.920.99
10/272,7882,8252,7792,817+1.88%144,600471億812万+8.14%28.261.01
10/262,6422,7702,6402,765+4.66%222,200462億3854万+6.51%27.740.99
10/252,6152,6582,5822,642+0.96%107,400441億8163万+2.13%26.50.94
10/242,6032,6262,5632,617+0.54%50,300437億6356万+1.24%26.250.93
10/232,5502,6182,5362,603+3.38%77,700435億2944万+0.77%26.110.93
10/202,5562,5652,4982,518-3.19%104,600421億801万-2.4%25.260.9
10/192,6032,6182,5692,601-0.12%53,400434億9600万+0.81%26.090.93
10/182,6122,6202,5932,604-0.53%54,900435億4617万+1.01%26.120.93
10/172,6012,6292,5882,618+1.51%51,800437億8029万+1.75%26.260.94
10/162,6282,6302,5722,579-1.53%54,900431億2810万+0.51%25.870.92
10/132,6692,6692,5652,619-1.1%82,500437億9701万+2.3%26.270.94
10/122,6072,6652,6032,648+2.12%87,400442億8197万+3.8%26.560.95
10/112,6102,6342,5742,593-0.04%70,800433億6222万+2.09%26.010.93
10/102,5862,6082,5592,594+1.57%60,000433億7894万+2.25%26.020.93
10/062,5582,5982,5352,554+0.24%78,100427億1003万+0.71%25.620.91
10/052,6902,6902,5402,548-5.28%180,800426億969万+0.59%25.560.91
10/042,6152,7372,6122,690+3.34%196,300449億8433万+6.24%26.980.96
10/032,6232,6452,5962,603-0.5%51,600435億2944万+3.17%26.110.93
10/022,6102,6282,5972,616+0.58%40,200437億4684万+3.93%26.240.93
09/292,6272,6402,5702,601-1.03%117,500434億9600万+3.67%26.090.93
09/282,5502,6372,5462,628+4.2%145,600439億4751万+5.08%26.360.94
09/272,5042,5392,4982,522+0.84%23,300421億7490万+1.2%25.30.9
09/262,5052,5322,4782,501-1.34%42,900418億2372万+0.52%25.090.89
09/252,4892,5442,4892,535+1.2%46,100423億9229万+2.14%25.430.91
09/222,5802,5802,4822,505-3.06%66,000418億9061万+1.17%25.130.89
09/212,5912,6062,5652,584+0.94%68,000432億1171万+4.53%25.920.92
09/202,5992,5992,5342,560-1.12%51,500428億1036万+4.07%25.680.91
09/192,5922,6092,5522,589+1.37%91,900432億9532万+5.72%25.970.92
09/152,5122,5602,5102,554+0.95%56,400427億1003万+4.97%25.620.91
09/142,5232,5702,5092,530+0.2%65,000423億868万+4.55%25.380.9
09/132,5702,5902,5222,525-0.63%71,500422億2507万+4.6%25.330.9
09/122,5402,5502,5002,541+1.93%88,200424億9263万+5.44%25.490.91
09/112,4502,5252,4482,493+2.3%81,500416億8994万+3.66%25.010.89
09/082,4392,4782,4162,437+0.04%97,000407億5346万+1.46%24.450.87
09/072,3822,4472,3812,436+2.27%108,900407億3674万+1.46%24.440.87
09/062,3302,3822,2352,382-0.38%142,000398億3370万-0.79%23.90.85
09/052,4802,4932,3712,391-4.36%111,400399億8421万-0.38%23.990.85
09/042,5542,5542,4422,500-2.76%118,200418億700万+4.08%25.080.89
09/012,5132,5902,5082,571+3.21%236,500429億9431万+7.13%25.790.92
08/312,5202,5202,4702,491-0.88%95,700416億5649万+3.83%24.990.89
08/302,5002,5402,4442,513+2.24%208,400420億2439万+4.71%25.210.9
08/292,4412,4782,4182,458+0.2%57,800411億464万+2.42%24.660.88
08/282,4502,4852,4302,453+1.36%83,700410億2102万+2.04%24.610.88
08/252,4512,4572,4202,420+0.08%45,000404億6917万+0.46%24.280.86
08/242,3902,4552,3862,418+0.83%71,300404億3573万+0.17%24.260.86
08/232,4452,4802,3932,398-0.83%114,200401億127万-0.75%24.060.86
08/222,3602,4242,3602,418+2.54%94,200404億3573万+0.04%24.260.86
08/212,4152,4492,3242,358-0.97%109,600394億3236万-2.12%23.650.84
08/182,3592,4042,3502,381-1.16%118,300398億1698万-0.92%23.890.85
08/172,3032,4152,2752,409+6.03%173,800402億8522万+0.63%24.170.86
08/162,3422,3702,2722,272-0.87%142,800379億9420万-4.74%22.790.81
08/152,2062,3412,2062,292+4.37%137,200383億2865万-3.66%22.990.82
08/142,2052,2132,1502,196-1.13%240,700367億2326万-7.42%22.030.78
08/102,3162,3202,2132,221-6.13%245,400371億4133万-6.25%22.280.79
08/092,4152,4182,3442,366-2.59%147,000395億6614万+0.08%23.730.85
08/082,4592,5032,4202,429+0.16%95,900406億1968万+3.23%24.370.87
08/072,4422,4542,4212,425+0.41%51,200405億5279万+3.59%24.330.87