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
12/29645651631636-2.3%127,900107億6529万+10.23%33.520.87
12/28627654607651+5.17%281,800110億1919万+13.41%34.310.89
12/27589622583619+6.91%275,300104億7754万+8.41%32.620.85
12/26580583571579-0.86%163,90098億47万+1.76%30.520.79
12/25597600583584-2.18%124,00098億8511万+2.82%30.780.8
12/22605609594597-0.5%199,100101億515万+5.29%31.470.82
12/21587608586600+1.35%187,200101億5593万+6.19%31.620.82
12/20560620560592+6.28%793,700100億2052万+4.96%31.20.81
12/195545595465570%136,50094億2809万-0.89%29.360.76
12/18553557550557+0.72%103,90094億2809万-0.71%29.360.76
12/15559562551553-1.07%84,50093億6038万-1.25%29.150.76
12/14560570559559-1.93%75,30094億6194万-0.18%29.460.77
12/13566573560570+1.06%90,30096億4813万+1.97%30.040.78
12/12548567548564+2.73%121,40095億4657万+1.26%29.730.77
12/115495535405490%72,20092億9268万-1.26%28.940.75
12/08547556547549-0.36%52,20092億9268万-1.26%28.940.75
12/07544557544551+0.92%63,40093億2653万-0.9%29.040.76
12/06556569544546-1.09%124,90092億4190万-1.62%28.780.75
12/05557558551552-1.08%48,80093億4346万-0.54%29.090.76
12/04567568556558-1.59%55,70094億4502万+0.54%29.410.76
12/01569573561567+1.25%73,30095億9735万+2.35%29.880.78
11/30571572555560-2.78%118,60094億7887万+1.27%29.520.77
11/29588590576576-2.04%81,50097億4969万+4.16%30.360.79
11/28601603581588-2.33%177,40099億5281万+6.52%30.990.81
11/27575603575602+4.88%350,700101億8978万+9.45%31.730.83
11/24566584566574+0.53%231,50097億1584万+4.74%30.250.79
11/22573581566571-0.35%149,90096億6506万+4.58%30.090.78
11/21558576557573+2.14%253,00096億9891万+4.95%30.20.79
11/20555570548561+2.94%107,80094億9580万+2.94%29.570.77
11/17556563541545-1.09%115,90092億2497万0%28.720.75
11/16567576548551-3.67%235,20093億2653万+1.1%29.040.76
11/15539586535572+5.34%499,60096億8199万+4.76%30.150.78
11/14531544531543+2.65%122,30091億9112万-0.73%28.620.74
11/13537539529529-1.49%104,30089億5415万-3.47%27.880.73
11/10538543535537-1.83%56,10090億8956万-2.36%28.30.74
11/09534554533547+2.63%175,80092億5882万-0.91%28.830.75
11/08533536531533-0.19%70,40090億2185万-3.96%28.090.73
11/07537538532534-1.11%73,90090億3878万-4.3%28.140.73
11/06538542534540+0.37%52,50091億4034万-3.57%28.460.74
11/02538545537538-0.92%64,50091億648万-4.1%28.360.74
11/015435445375430%97,40091億9112万-3.55%28.620.74
10/31545545537543-0.55%90,00091億9112万-3.72%28.620.74
10/30552558541546-0.55%75,40092億4190万-3.36%28.780.75
10/27541561541549+1.67%123,70092億9268万-3%28.940.75
10/26539546533540+0.19%61,10091億4034万-4.76%28.460.74
10/25543547539539-0.55%50,90091億2341万-5.11%28.410.74
10/24549550541542-2.34%78,50091億7419万-4.91%28.570.74
10/23540555530555+2.59%166,80093億9424万-2.8%29.250.76
10/20541541536541-0.37%92,70091億5726万-5.42%28.510.74
10/19545551541543-0.37%112,40091億9112万-5.24%28.620.74
10/18551554545545-1.09%80,90092億2497万-5.05%28.720.75
10/17555558550551-0.72%72,30093億2653万-4.17%29.040.76
10/16556562554555-0.18%96,50093億9424万-3.48%29.250.76
10/13561562550556-0.71%156,10094億1116万-3.3%29.30.76
10/12570574555560-2.78%404,90094億7887万-2.61%29.520.77
10/11579582566576-0.86%215,00097億4969万+0.17%30.360.79
10/10575582570581+1.04%49,00098億3433万+1.04%30.620.8
10/06587587569575-1.37%101,60097億3277万0%30.310.79
10/05592594580583-1.35%76,50098億6818万+1.22%30.730.8
10/04606613588591-2.48%242,200100億359万+2.6%31.150.81
10/036066135976060%221,200102億5749万+5.03%31.940.83
10/02597610592606+2.02%207,000102億5749万+5.03%31.940.83
09/29575602572594+2.95%254,600100億5437万+3.13%31.310.81
09/28576578572577+0.7%46,00097億6662万+0.17%30.410.79
09/27570578566573+1.06%117,90096億9891万-0.52%30.20.79
09/26572575556567-0.87%133,50095億9735万-1.56%29.880.78
09/25570577569572+0.35%77,80096億8199万-0.69%30.150.78
09/22572578566570-1.55%109,70096億4813万-1.04%30.040.78
09/21571588571579+1.22%137,30098億47万+0.35%30.520.79
09/20570589567572+0.35%151,80096億8199万-0.87%30.150.78
09/19571580567570-1.55%192,90096億4813万-1.21%30.040.78
09/15567580565579+1.58%54,30098億47万-0.52%30.520.79
09/14575576564570-0.7%122,60096億4813万-2.9%30.040.78
09/13580586572574-1.03%87,70097億1584万-3.04%30.250.79
09/12564580563580+3.2%97,20098億1740万-3.01%30.570.8
09/11557566552562+2.55%49,50095億1272万-6.8%29.620.77
09/08557567547548-1.44%168,50092億7575万-9.87%28.880.75
09/07569569555556-1.24%70,30094億1116万-9.45%29.30.76
09/06542571536563+1.81%180,90095億2965万-9.19%29.670.77
09/05570574542553-2.98%288,20093億6038万-11.66%29.150.76
09/04576583561570-3.23%303,30096億4813万-9.81%30.040.78
09/01592592581589+0.34%63,60099億6974万-7.68%31.040.81
08/31590600583587-1.68%144,10099億3589万-8.85%30.940.8
08/30605606587597-1.16%119,400101億515万-8.29%31.470.82
08/29602604590604+0.33%121,500102億2364万-8.21%31.830.83
08/28592605592602+2.21%83,800101億8978万-9.34%31.730.83
08/25592614586589-0.51%214,60099億6974万-12.22%31.040.81
08/24588595582592+0.68%80,100100億2052万-12.68%31.20.81
08/23577597577588+2.62%244,40099億5281万-14.16%30.990.81
08/22581581567573+0.35%133,90096億9891万-16.96%30.20.79
08/21582582566571-0.17%240,60096億6506万-18.08%30.090.78
08/18583588546572-2.56%584,70096億8199万-18.63%30.150.78
08/17584602581587+0.86%272,00099億3589万-17.32%30.940.8
08/16578592561582+4.3%762,50098億5125万-18.72%30.670.8
08/15563583558558-21.19%1,273,40094億4502万-22.61%29.410.76
08/14686736686708+0.71%311,800119億8400万-2.75%37.320.97
08/107047106947030%103,400118億9937万-3.43%37.050.96
08/09718718698703-1.82%191,400118億9937万-3.57%37.050.96
08/08702717702716+1.7%131,300121億1941万-1.92%37.740.98
08/07686707686704+2.33%113,500119億1629万-3.56%37.10.97