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
12/29646563640%247,80069億7981万+4.92%6.171.66
12/2863646264+3.23%849,20069億7981万+4.92%6.171.66
12/27636362620%88,00067億6169万+1.64%5.971.61
12/2662636162-1.59%899,90067億6169万+1.64%5.971.61
12/25626360630%1,860,20068億7075万+3.28%6.071.64
12/2266666263-4.55%1,639,10068億7075万+3.28%6.071.64
12/2163676266+6.45%3,299,50071億9792万+8.2%6.361.71
12/2063636262-1.59%265,70067億6169万+3.33%5.971.61
12/1961646163+3.28%783,60068億7075万+5%6.071.64
12/18616261610%285,10066億5263万+1.67%5.881.58
12/1560645961+1.67%2,879,40066億5263万+1.67%5.881.58
12/1461616060-1.64%247,10065億4357万0%5.781.56
12/1360615961+3.39%466,30066億5263万+1.67%5.881.58
12/1261615959-3.28%286,60064億3451万-1.67%5.691.53
12/1160615961+1.67%384,90066億5263万+1.67%5.881.58
12/0859605960+1.69%129,50065億4357万0%5.781.56
12/07596059590%102,90064億3451万-1.67%5.691.53
12/06596059590%236,70064億3451万-1.67%5.691.53
12/05606059590%112,30064億3451万-1.67%5.691.53
12/0460615959-1.67%231,70064億3451万-1.67%5.691.53
12/01606160600%230,60065億4357万0%5.781.56
11/3060626060-1.64%1,124,50065億4357万0%5.781.56
11/2960616061+1.67%194,20066億5263万+1.67%5.881.58
11/28596159600%445,20065億4357万0%5.781.56
11/27616160600%344,30065億4357万0%5.781.56
11/24606160600%292,70065億4357万0%5.781.56
11/2260616060-1.64%160,70065億4357万0%5.781.56
11/2160615961+1.67%587,20066億5263万+1.67%5.881.58
11/2061616060-3.23%370,20065億4357万0%5.781.56
11/1760626062+3.33%331,20067億6169万+3.33%5.971.61
11/1659605960+1.69%589,40065億4357万0%5.781.56
11/1560615959-3.28%433,50064億3451万-1.67%5.691.53
11/14656660610%2,662,70066億5263万+1.67%5.881.58
11/1361626061+1.67%337,50066億5263万+1.67%5.881.58
11/10606159600%277,50065億4357万0%5.781.56
11/0962636060-3.23%416,20065億4357万0%5.781.56
11/0860636062+3.33%294,60067億6169万+3.33%5.971.61
11/07616160600%36,40065億4357万0%5.781.56
11/0661626060-1.64%209,90065億4357万0%5.781.56
11/02626260610%467,60066億5263万+1.67%5.881.58
11/01626361610%356,30066億5263万+3.39%5.881.58
10/3160625961+1.67%575,80066億5263万+3.39%5.881.58
10/30606159600%464,00065億4357万+1.69%5.781.56
10/27606159600%104,20065億4357万+1.69%5.781.56
10/26606059600%174,50065億4357万+1.69%5.781.56
10/25596159600%284,40065億4357万+1.69%5.781.56
10/24596059600%114,40065億4357万+1.69%5.781.56
10/2360605960+1.69%60,60065億4357万+1.69%5.781.56
10/20596059590%79,40064億3451万0%5.691.53
10/1960615959-1.67%790,60064億3451万0%5.691.53
10/18606159600%197,60065億4357万+1.69%5.781.56
10/17606059600%149,20065億4357万+1.69%5.781.56
10/16606159600%206,10065億4357万+1.69%5.781.56
10/13616159600%287,60065億4357万+1.69%5.781.56
10/1259615960+1.69%880,90065億4357万+1.69%5.781.56
10/11606058590%628,20064億3451万0%5.691.53
10/1059615959+1.72%442,10064億3451万0%5.691.53
10/0659605858-1.69%206,90063億2545万-1.69%5.591.51
10/05586058590%149,10064億3451万0%5.691.53
10/04596058590%359,80064億3451万0%5.691.53
10/0358605859+1.72%743,10064億3451万0%5.691.53
10/02585958580%151,50063億2545万-1.69%5.591.51
09/29575957580%322,50063億2545万-1.69%5.591.51
09/28585957580%448,50063億2545万-1.69%5.591.51
09/2758595758+1.75%505,40063億2545万-1.69%5.591.51
09/2658585757-1.72%198,30062億1639万-5%5.491.48
09/25585958580%168,50063億2545万-3.33%5.591.51
09/2260605858-1.69%131,60063億2545万-3.33%5.591.51
09/21596059590%249,80064億3451万-1.67%5.691.53
09/2059605959-1.67%82,10064億3451万-1.67%5.691.53
09/19606059600%254,60065億4357万0%5.781.56
09/1559605860+1.69%163,10065億4357万0%5.781.56
09/1461615859-1.67%431,90064億3451万-1.67%5.691.53
09/13606160600%273,60065億4357万0%5.781.56
09/1259605860+1.69%325,40065億4357万0%5.781.56
09/1157595759+3.51%384,80064億3451万-3.28%5.691.53
09/0858585757-3.39%468,90062億1639万-6.56%5.491.48
09/0758595859+1.72%72,00064億3451万-3.28%5.691.53
09/06575957580%148,80063億2545万-4.92%5.591.51
09/0560605758-3.33%629,40063億2545万-6.45%5.591.51
09/0462625960-3.23%712,50065億4357万-3.23%5.781.56
09/0160646062+3.33%872,80067億6169万0%5.971.61
08/31606160600%61,30065億4357万-3.23%5.781.56
08/30606160600%171,80065億4357万-4.76%5.781.56
08/2960616060-1.64%79,50065億4357万-4.76%5.781.56
08/2862626061-1.61%325,40066億5263万-4.69%5.881.58
08/2560626062+3.33%251,80067億6169万-3.13%5.971.61
08/2461616060-1.64%207,30065億4357万-6.25%5.781.56
08/2362626161-1.61%62,10066億5263万-4.69%5.881.58
08/2260626062+3.33%132,00067億6169万-3.13%5.971.61
08/2161626060-1.64%255,10065億4357万-7.69%5.781.56
08/1861636161-1.61%153,90066億5263万-6.15%5.881.58
08/1762626162+1.64%145,50067億6169万-4.62%5.971.61
08/1660636061+1.67%470,30066億5263万-7.58%5.881.58
08/15606160600%61,90065億4357万-9.09%5.781.56
08/1461615960-3.23%454,90065億4357万-9.09%5.781.56
08/1062636162-1.59%212,00067億6169万-6.06%5.971.61
08/09636362630%173,10068億7075万-4.55%6.071.64
08/0863646363-1.56%75,80068億7075万-4.55%6.071.64
08/07656563640%303,90069億7981万-3.03%6.171.66