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
12/291,6661,6661,6451,649-1.2%16,20097億1755万-3.51%8.180.81
12/281,6651,6731,6621,669-0.18%13,50098億3541万-2.51%8.280.82
12/271,6751,6791,6021,672-3.91%19,50098億5309万-2.39%8.290.82
12/261,7261,7411,7251,740+0.12%10,900102億5382万+1.64%8.630.85
12/251,7201,7451,7131,738+1.28%18,000102億4203万+1.7%8.620.85
12/221,7111,7221,7071,716+0.18%11,400101億1238万+0.65%8.510.84
12/211,7121,7181,7101,713-0.35%9,500100億9470万+0.71%8.490.84
12/201,7071,7241,7051,719+0.17%5,500101億3006万+1.3%8.520.84
12/191,7141,7201,7021,716+0.35%25,600101億1238万+1.3%8.510.84
12/181,7201,7261,6981,710-0.52%15,300100億7703万+1.12%8.480.84
12/151,6931,7251,6931,719+0.88%8,800101億3006万+1.72%8.520.84
12/141,6991,7041,6921,704+0.35%5,100100億4167万+0.95%8.450.83
12/131,6991,7001,6901,6980%14,300100億631万+0.77%8.420.83
12/121,6991,7041,6901,698-0.06%15,600100億631万+0.95%8.420.83
12/111,6991,7041,6971,699-0.76%10,400100億1220万+1.31%8.420.83
12/081,7071,7151,6901,712+0.29%8,100100億8881万+2.33%8.490.84
12/071,7091,7141,6971,707+0.65%9,000100億5935万+2.28%8.460.84
12/061,7091,7301,6871,696-0.88%16,60099億9452万+1.62%8.410.83
12/051,7111,7391,7021,711-0.64%7,700100億8292万+2.58%8.480.84
12/041,7301,7351,7221,7220%6,500101億4774万+3.3%8.540.84
12/011,7181,7251,7181,722+0.29%5,500101億4774万+3.36%8.540.84
11/301,7291,7291,7081,717+0.7%7,700101億1828万+3.19%8.510.84
11/291,7191,7221,6981,705-1.67%30,600100億4756万+2.53%8.450.84
11/281,7491,7491,7211,734-0.69%22,900102億1846万+4.33%8.60.85
11/271,7211,7491,7211,746+1.51%28,400102億8917万+5.24%8.660.86
11/241,6891,7201,6891,720+2.26%33,700101億3596万+3.93%8.530.84
11/221,6681,6841,6681,682+1.2%16,40099億1202万+1.75%8.340.82
11/211,6641,6651,6571,662+0.54%4,70097億9416万+0.54%8.240.81
11/201,6561,6581,6421,653+0.79%8,30097億4112万-0.06%8.20.81
11/171,6421,6491,6261,640+0.74%5,10096億6452万-0.91%8.130.8
11/161,5941,6301,5941,628+1.12%14,50095億9380万-1.75%8.070.8
11/151,6381,6401,5901,610-1.53%19,80094億8773万-2.84%7.980.79
11/141,6621,6651,6341,635-1.03%8,00096億3505万-1.51%8.110.8
11/131,6771,6821,6501,652-1.78%15,40097億3523万-0.54%8.190.81
11/101,6651,6841,6621,682+1.51%23,20099億1202万+1.33%8.340.82
11/091,6421,6641,6391,657+1.41%27,70097億6470万-0.12%8.220.81
11/081,6251,6461,6231,634+1.11%18,10096億2916万-1.39%8.10.8
11/071,6001,6201,5981,616+1.38%12,90095億2308万-2.47%8.010.79
11/061,5981,5981,5791,594+0.38%24,90093億9344万-3.8%7.90.78
11/021,6111,6111,5801,588-1.79%45,80093億5808万-4.28%7.870.78
11/011,6701,6771,6101,617-4.55%65,00095億2898万-2.47%8.020.79
10/311,6951,7061,6901,694+0.24%12,10099億8274万+2.23%8.40.83
10/301,6901,7051,6881,690+0.48%14,30099億5917万+2.3%8.380.83
10/271,6841,6911,6761,682-0.06%8,10099億1202万+2.06%8.340.82
10/261,6901,6971,6761,683-0.41%11,90099億1791万+2.43%8.350.82
10/251,6811,6951,6711,690+0.6%12,60099億5917万+3.11%8.380.83
10/241,6771,6901,6711,680+0.24%5,30099億24万+2.75%8.330.82
10/231,6581,6881,6581,676+1.39%6,00098億7666万+2.82%8.310.82
10/201,6401,6601,6401,653+0.3%4,60097億4112万+1.66%8.20.81
10/191,6661,6661,6311,648-1.32%17,10097億1166万+1.6%8.170.81
10/181,6841,6841,6661,670-0.6%7,10098億4131万+3.15%8.280.82
10/171,7011,7011,6771,680-1.29%10,70099億24万+4.09%8.330.82
10/161,6841,7201,6841,702+1.13%22,000100億2988万+5.85%8.440.83
10/131,6641,6831,6631,683+0.54%8,30099億1791万+5.06%8.350.82
10/121,6521,6901,6491,674+1.89%12,10098億6488万+5.02%8.30.82
10/111,6751,6751,6311,643-1.56%8,90096億8219万+3.53%8.150.8
10/101,6591,6781,6511,669+0.79%13,00098億3541万+5.43%8.280.82
10/061,6481,6581,6391,656+0.85%13,10097億5880万+4.88%8.210.81
10/051,6441,6441,6301,642-0.12%5,40096億7630万+4.19%8.140.8
10/041,6291,6461,6291,644+1.04%14,10096億8809万+4.51%8.150.81
10/031,6271,6331,6231,6270%8,10095億8791万+3.7%8.070.8
10/021,6161,6271,6161,627+0.37%3,60095億8791万+4.03%8.070.8
09/291,6401,6431,6111,621-0.55%17,30095億5255万+3.98%8.460.84
09/281,5821,6491,5821,630+3.23%48,50096億559万+4.82%8.510.84
09/271,5751,5791,5751,5790%2,60093億504万+1.87%8.240.81
09/261,5801,5821,5671,579-0.06%5,10093億504万+2.07%8.240.81
09/251,5791,5881,5781,580+0.38%7,20093億1094万+2.33%8.250.81
09/221,5751,5751,5521,574+0.25%4,00092億7558万+2.08%8.220.81
09/211,5781,5791,5701,570-0.51%2,40092億5201万+2.08%8.20.81
09/201,5781,5781,5121,5780%6,10092億9915万+2.73%8.240.81
09/191,5741,5821,5701,578+1.02%7,90092億9915万+3%8.240.81
09/151,5521,5871,5521,562-0.57%2,90092億486万+2.16%8.150.81
09/141,5801,5921,5651,571+0.71%11,70092億5790万+2.95%8.20.81
09/131,5781,5881,5021,560-0.51%30,80091億9308万+2.36%8.140.8
09/121,5651,5801,5501,568+1.16%19,40092億4022万+3.02%8.190.81
09/111,5441,5631,5431,550+0.39%21,20091億3415万+1.97%8.090.8
09/081,5291,5441,5111,544+0.98%12,80090億9879万+1.65%8.060.8
09/071,5151,5331,5071,529+1.53%5,50090億1039万+0.79%7.980.79
09/061,4671,5331,4651,506+0.4%7,40088億7485万-0.73%7.860.78
09/051,5281,5571,4531,500-1.9%50,70088億3950万-1.12%7.830.77
09/041,5741,5751,5151,529-2.86%10,00090億1039万+0.72%7.980.79
09/011,5721,5751,5611,5740%3,50092億7558万+3.62%8.220.81
08/311,5661,5761,5391,574-0.13%15,10092億7558万+3.69%8.220.81
08/301,5391,5761,5391,576+3.01%28,20092億8736万+3.89%8.230.81
08/291,4871,5401,4871,530+1.06%14,70090億1629万+0.99%7.990.79
08/281,5101,5151,5101,514+0.33%3,10089億2200万-0.07%7.90.78
08/251,5071,5091,4971,509+0.53%4,90088億9253万-0.4%7.880.78
08/241,5141,5141,4971,501-0.27%1,70088億4539万-0.92%7.840.77
08/231,5071,5151,5051,505-0.13%5,30088億6896万-0.73%7.860.78
08/221,5021,5151,5021,507-0.53%2,90088億8075万-0.59%7.870.78
08/211,5141,5181,5021,515+0.07%4,00089億2789万-0.13%7.910.78
08/181,4921,5141,4921,514+1.07%12,60089億2200万-0.26%7.90.78
08/171,4881,4981,4881,4980%4,10088億2771万-1.32%7.820.77
08/161,4941,4991,4821,498+0.47%7,60088億2771万-1.38%7.820.77
08/151,4941,5001,4901,491-0.2%3,90087億8646万-1.84%7.780.77
08/141,4801,4991,4631,494+0.13%7,30088億414万-1.71%7.80.77
08/101,5071,5071,4891,492-1.32%8,50087億9235万-1.91%7.790.77
08/091,5161,5191,5101,512-0.4%5,00089億1021万-0.72%7.890.78
08/081,5091,5331,5091,518-0.78%4,40089億4557万-0.33%7.920.78
08/071,5041,5301,5001,530+1.66%10,70090億1629万+0.53%7.990.79