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
12/29765767762763-0.26%80,900246億5184万-1.17%6.110.84
12/28771771765765-0.65%105,200247億1646万-1.03%6.120.84
12/27760776757770+0.39%165,800248億7801万-0.52%6.160.85
12/26777782766767-1.03%235,800247億8108万-0.9%6.140.84
12/25786789773775-1.52%163,300250億3955万+0.13%6.20.85
12/22786787783787+0.51%121,700254億2726万+1.68%6.30.87
12/21778786778783+0.64%177,600250億8698万+1.29%6.210.85
12/20775778775778+0.52%82,400249億2678万+0.78%6.170.85
12/19777778774774-0.26%57,600247億9862万+0.26%6.140.84
12/18776778773776-0.26%99,700248億6270万+0.52%6.150.85
12/15783783771778-0.38%157,200249億2678万+0.78%6.170.85
12/14775783773781+1.17%134,000250億2290万+1.17%6.190.85
12/137737737677720%127,000247億3454万0%6.120.84
12/12767775767772+0.65%95,700247億3454万0%6.120.84
12/11767771765767-0.13%138,600245億7434万-0.65%6.080.84
12/08765770762768+0.39%158,500246億638万-0.65%6.090.84
12/07767774764765-0.26%149,300245億1026万-1.03%6.070.83
12/06770775767767-0.39%122,700245億7434万-0.78%6.080.84
12/05772775770770-0.39%114,700246億7046万-0.39%6.110.84
12/04769780767773+0.65%106,600247億6658万0%6.130.84
12/017697737667680%116,400246億638万-0.65%6.090.84
11/30770771765768-0.26%80,700246億638万-0.9%-0.84
11/29772777768770-0.26%107,800246億7046万-0.9%-0.84
11/28777778771772-0.77%146,300247億3454万-0.77%-0.84
11/27782787778778-0.26%123,200249億2678万-0.13%-0.85
11/247807877767800%157,400249億9086万+0.13%-0.85
11/22780788780780-0.38%109,300249億9086万+0.13%-0.85
11/21783784776783+0.77%94,100250億8698万+0.51%-0.85
11/20761791761777+1.97%266,700248億9474万0%-0.85
11/17765768762762+0.13%128,000244億1415万-2.06%-0.83
11/16756765752761+0.4%119,500243億8211万-2.31%-0.83
11/15771773756758-2.07%183,000242億8599万-2.7%-0.83
11/14774778771774-0.39%105,500247億9862万-0.77%-0.84
11/13775779771777-0.13%118,000248億9474万-0.51%-0.85
11/10771781771778-0.13%115,300249億2678万-0.38%-0.85
11/09783786771779-0.51%249,600249億5882万-0.26%-0.85
11/08778783773783+0.64%120,500250億8698万+0.13%-0.85
11/07773780771778+0.52%182,400249億2678万-0.51%-0.85
11/06779781773774-0.77%153,100247億9862万-1.28%-0.84
11/027757827737800%185,000249億9086万-0.64%-0.85
11/01774781765780+2.09%357,000249億9086万-0.76%-0.85
10/31764764757764+0.13%197,900244億7822万-2.92%-0.83
10/30764766752763+0.26%456,500244億4618万-3.17%-0.83
10/27773775758761-3.18%928,200243億8211万-3.55%-0.83
10/26819900770786-2.36%7,216,800251億8309万-0.63%-0.86
10/25822825798805-1.35%519,900257億9185万+1.64%-0.88
10/24797818789816+2%289,300261億4428万+3.03%-0.89
10/23796803790800+1.52%157,400250億2110万+1.14%-0.85
10/20776791771788+1.55%104,800246億4578万-0.25%-0.84
10/19784787762776-1.02%186,200242億7046万-1.77%-0.83
10/18780793779784+0.51%160,200245億2067万-0.76%-0.83
10/17757800756780+3.59%522,300243億9557万-1.27%-0.83
10/16775778746753-4.32%354,300235億5111万-4.68%-0.8
10/13787791784787+0.77%116,600246億1450万-0.38%-0.84
10/12784788779781+0.39%69,800244億2684万-1.01%-0.83
10/11784784776778-0.26%82,300243億3301万-1.27%-0.83
10/10785785772780-0.51%91,100243億9557万-1.14%-0.83
10/067847887827840%25,500245億2067万-0.76%-0.83
10/05786788781784-0.38%57,200245億2067万-0.88%-0.83
10/04799799786787-1.13%60,500246億1450万-0.63%-0.84
10/03800802794796+0.13%70,100248億9599万+0.51%-0.85
10/02799804787795-1.49%148,600248億6471万+0.38%-0.85
09/29809810801807-0.12%119,100252億4003万+1.89%-0.86
09/28801808797808+0.62%102,500252億7131万+2.15%-0.86
09/27801807799803+0.5%57,800251億1492万+1.77%-0.85
09/26800802796799-0.13%56,300249億8982万+1.52%-0.85
09/25808808798800+0.13%56,500250億2110万+1.91%-0.85
09/22804806795799-0.37%118,100249億8982万+2.17%-0.85
09/21800809800802+0.63%87,100244億495万+2.82%-0.83
09/20800814791797-0.87%169,200242億5280万+2.44%-0.82
09/19811814802804-0.86%183,000244億6581万+3.61%-0.83
09/15785812779811+4.11%299,600246億7882万+4.92%-0.84
09/14786790779779-0.76%43,000237億505万+1.04%-0.81
09/13788791783785+0.9%77,000238億8764万+1.95%-0.81
09/12781788776778+0.39%97,300236億7462万+1.17%-0.8
09/11775782770775-0.13%123,100235億8333万+0.91%-0.8
09/08765778761776+1.57%128,600236億1376万+1.17%-0.8
09/07764767756764+0.39%89,800232億4860万-0.26%-0.79
09/06748763745761+0.66%98,500231億5731万-0.52%-0.79
09/05788788748756-4.18%118,600230億516万-1.18%-0.78
09/04806806777789-1.99%93,600240億936万+3.27%-0.82
09/01813814793805-1.83%133,400244億9624万+5.5%-0.83
08/31800827793820+3.14%538,700256億4662万+7.75%-0.97
08/30797797787795-0.63%401,200248億6471万+4.61%-0.94
08/29797805785800+1.01%240,700250億2110万+5.26%-0.95
08/28794799785792+0.64%266,600247億7088万+4.35%-0.94
08/25784801770787+1.16%354,100246億1450万+3.69%-0.93
08/24767779761778+1.3%108,300243億3301万+2.5%-0.92
08/23766770755768+1.45%189,400240億2025万+1.32%-0.91
08/22748758745757+1.75%58,400236億7621万-0.26%-0.9
08/21748748739744+0.68%32,300224億3013万-2.11%-0.85
08/18741744733739-1.07%89,600222億7939万-3.15%-0.84
08/17754756745747-0.13%48,000225億2057万-2.35%-0.85
08/16742754739748+0.81%52,700225億5072万-2.48%-0.85
08/15742750738742+0.13%204,600223億6983万-3.39%-0.85
08/14742745737741-0.54%128,700223億3969万-3.64%-0.84
08/10749751743745-0.53%51,700224億6028万-3.25%-0.85
08/09757759747749-2.22%86,600225億8087万-2.73%-0.85
08/08761766756766+0.66%84,300230億9339万-0.65%-0.87
08/07763769758761+1.33%106,400229億4265万-1.17%-0.87