株価チャート

2017/08/03～2017/12/29

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
12/291,5161,5581,5021,557+3.11%32,80019億3068万+7.16%17.41.58
12/281,4841,5801,4711,510+3.07%73,00018億7240万+4.64%16.871.53
12/271,4191,5151,4111,465+1.52%25,80018億1660万+2.16%16.371.49
12/261,4491,5191,4431,443+0.84%55,70017億8932万+1.41%16.131.46
12/251,4331,4581,3931,431+1.42%63,60017億7444万+1.2%15.991.45
12/221,4191,4441,3991,411-1.67%11,20017億4964万+0.43%15.771.43
12/211,4051,4361,4031,435+3.24%24,40017億7940万+2.72%16.041.46
12/201,3721,4221,3671,390+2.06%22,70017億2360万+0.14%15.531.41
12/191,3971,3971,3511,362-1.8%9,70016億8888万-1.45%15.221.38
12/181,3381,3981,3381,387+3.66%23,60017億1988万+0.65%15.51.41
12/151,3511,3511,3111,338-0.96%23,80016億5912万-2.55%14.951.36
12/141,3711,3711,3411,351-2.1%25,50016億7524万-1.39%15.11.37
12/131,3921,3941,3801,380-2.54%20,20017億1120万+0.88%15.421.4
12/121,4121,4291,4121,416+0.64%12,40017億5584万+3.74%15.821.44
12/111,4261,4301,4071,407+0.21%17,10017億4468万+3.38%15.721.43
12/081,4221,4321,3961,404-0.35%32,20017億4096万+3.39%15.691.42
12/071,4111,4361,3881,409-0.07%67,70017億4716万+4.14%15.751.43
12/061,5001,5001,4101,410-6%64,30017億4840万+4.75%15.761.43
12/051,6021,6061,4821,500-8.26%81,70018億6000万+12.19%16.761.52
12/041,6141,8651,6011,635-0.49%185,00020億2740万+23.3%18.271.66
12/011,9191,9191,6431,643+8.16%474,30020億3732万+25.61%18.361.67
11/301,6301,6561,4701,519-13.2%208,90018億8356万+17.75%16.981.54
11/291,6001,7501,5561,750+20.69%588,80021億7000万+37.04%19.561.78
11/281,3391,5501,2801,450+10.27%325,70017億9800万+15.54%16.21.47
11/271,3501,3501,3101,315-0.23%12,00016億3060万+5.62%14.71.33
11/241,3301,3351,3051,318+3.78%16,80016億3432万+6.2%14.731.34
11/221,2291,2761,2271,270+4.7%7,30015億7480万+2.75%14.191.29
11/211,2271,2341,2131,213+0.66%4,10015億412万-1.62%13.561.23
11/201,2111,2291,2051,205-0.5%3,60014億9420万-2.27%13.471.22
11/171,2051,2121,2011,211+0.75%2,80015億164万-1.86%13.531.23
11/161,2101,2231,1881,202-0.66%15,90014億9048万-2.51%13.431.22
11/151,2371,2631,2101,210-2.18%21,30015億40万-1.87%13.521.23
11/141,2691,4621,2371,237-2.14%114,70015億3388万+0.32%13.821.25
11/131,2511,2641,2401,264+0.4%2,90015億6736万+2.6%14.131.28
11/101,2461,2611,2391,259-1.1%3,70015億6116万+2.44%14.071.28
11/091,2951,2951,2351,273-2.08%11,70015億7852万+3.75%14.231.29
11/081,3091,3111,2861,300-0.54%8,50016億1200万+6.21%14.531.32
11/071,3221,3221,3011,307-0.61%5,90016億2068万+7.13%14.611.33
11/061,3451,3501,3111,315-1.87%23,20016億3060万+8.23%14.71.33
11/021,3101,3451,2871,340+4.69%69,00016億6160万+10.74%14.971.36
11/011,2201,2981,2151,280+5.35%27,30015億8720万+6.22%14.31.3
10/311,2181,2181,2091,215+1%2,20015億660万+1.17%13.581.23
10/301,2121,2121,2031,203-0.58%2,20014億9172万+0.17%13.441.22
10/271,2121,2121,2001,210+1%2,80015億40万+0.83%13.521.23
10/261,1951,1991,1951,198+0.25%3,20014億8552万-0.17%13.391.22
10/241,2001,2001,1881,1950%2,20014億8180万-0.42%13.351.21
10/231,2051,2051,1951,195-0.08%3,50014億8180万-0.42%13.351.21
10/201,2041,2041,1961,196-0.83%1,20014億8304万-0.25%13.371.21
10/191,1851,2101,1811,206-0.33%3,10014億9544万+0.67%13.481.22
10/181,2041,2101,1911,210+1.94%1,40015億40万+1.26%13.521.23
10/171,2051,2111,1871,187-1.25%2,80014億7188万-0.42%13.271.2
10/161,2191,2191,2021,202-0.08%1,70014億9048万+1.01%13.431.22
10/131,2041,2161,2031,203-1.64%80014億9172万+1.35%13.441.22
10/121,1881,2441,1881,223+1.92%2,80015億1652万+3.29%13.671.24
10/111,1971,2001,1971,200-0.17%40014億8800万+1.61%13.411.22
10/101,2101,2341,1661,202-0.66%11,50014億9048万+1.86%13.431.22
10/061,2071,2101,2011,210+0.25%1,00015億40万+2.72%13.521.23
10/051,2001,2091,2001,207+1.09%80014億9668万+2.72%13.491.22
10/041,2001,2001,1941,194-0.17%2,00014億8056万+1.88%13.341.21
10/031,2011,2051,1941,196-0.75%1,40014億8304万+2.31%13.371.21
10/021,2131,2131,1981,2050%3,10014億9420万+3.34%13.471.22
09/291,1851,2051,1751,205+1.69%2,20014億9420万+3.61%13.471.22
09/281,1921,1921,1851,185-0.59%50014億6940万+2.07%13.251.2
09/271,1931,1931,1921,192-0.5%40014億7808万+2.85%13.331.21
09/251,1951,2081,1891,198+0.25%1,80014億8552万+3.54%13.391.22
09/221,2081,2081,1951,195-1.08%60014億8180万+3.46%13.361.21
09/211,1991,2081,1911,208+1.51%2,40014億9792万+4.68%13.511.23
09/201,1871,2051,1871,190-1.33%1,50014億7560万+3.3%13.31.21
09/191,2001,2091,1811,206+0.75%2,60014億9544万+4.78%13.481.22
09/151,1701,1971,1701,197+1.01%1,60014億8428万+4.09%13.381.21
09/141,1901,2001,1831,1850%3,80014億6940万+3.04%13.251.2
09/131,1931,1991,1671,185+1.89%8,90014億6940万+2.95%13.251.2
09/121,1251,1911,1251,163+2.92%5,80014億4212万+1.04%131.18
09/111,1211,1301,1211,1300%1,40014億120万-1.91%12.631.15
09/081,1241,1301,1231,130-1.14%1,00014億120万-2.08%12.631.15
09/071,1481,1481,1341,143+0.7%90014億1732万-1.21%12.781.16
09/061,1161,1361,1161,135+1.79%1,80014億740万-2.07%12.691.15
09/051,1431,1581,1151,115-2.36%3,40013億8260万-3.96%12.471.13
09/041,1821,1821,1411,142-3.55%1,50014億1608万-1.97%12.771.16
09/011,1491,1951,1491,184+3.05%3,30014億6816万+1.37%13.241.2
08/311,1471,1491,1331,149+0.61%1,40014億2476万-1.71%12.851.17
08/301,1151,1461,1151,142+1.33%1,50014億1608万-2.48%12.771.16
08/291,1121,1291,1091,127+1.08%1,00013億9748万-3.92%12.61.14
08/281,1211,1371,1151,115-0.89%1,40013億8260万-5.19%12.471.13
08/251,1291,1291,1251,125-1.4%1,00013億9500万-4.58%12.581.14
08/241,1481,1481,1271,141+0.8%1,30014億1484万-3.39%12.761.16
08/231,1361,1481,1271,132-0.61%2,40014億368万-4.31%12.661.15
08/221,1371,1501,1371,139-0.7%3,00014億1236万-3.88%12.731.16
08/211,1551,1551,1401,147-0.69%3,10014億2228万-3.37%12.821.16
08/181,1691,1691,1321,155-1.62%4,40014億3220万-2.78%12.911.17
08/171,1791,1791,1741,174+1.12%30014億5576万-1.34%13.121.19
08/161,1601,1641,1601,161-0.34%70014億3964万-2.52%12.981.18
08/151,1741,1851,1571,165-0.77%2,10014億4460万-2.35%13.021.18
08/141,1701,2321,1621,174-1.59%9,50014億5576万-1.68%13.121.19
08/101,2071,2071,1751,193-0.5%5,70014億7932万-0.25%13.341.21
08/091,1881,1991,1881,199+1.1%1,00014億8676万+0.25%13.41.22
08/081,1901,1981,1861,186-0.34%1,10014億7064万-0.92%13.261.2
08/071,1921,1991,1901,190-0.17%50014億7560万-0.67%13.31.21
08/041,1921,1921,1921,1920%1,30014億7808万-0.67%13.331.21
08/031,1931,1931,1921,192-0.58%1,00014億7808万-0.67%13.331.21