株価チャート

2017/07/26～2017/12/19

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
12/19964970963969+0.1%2,100139億5360万-1.42%14.470.66
12/18962968961968+0.83%25,900139億3920万-1.63%14.460.66
12/15970970959960-1.54%8,500138億2400万-2.64%14.340.66
12/14976986975975-0.1%7,500140億4000万-1.32%14.560.67
12/13974978973976+0.31%3,600140億5440万-1.31%14.580.67
12/12981981973973-1.02%4,700140億1120万-1.82%14.530.67
12/11977986975983-0.1%3,300141億5520万-1.01%14.680.67
12/08976986976984-0.61%6,500141億6960万-1.01%14.70.67
12/07980997980990+1.02%19,200142億5600万-0.6%14.790.68
12/06980980950980-0.41%7,700141億1200万-1.71%14.640.67
12/05986991981984-1.4%3,200141億6960万-1.4%14.70.67
12/04999999990998-0.1%4,700143億7120万-0.1%14.910.68
12/011,0001,000994999+0.2%4,100143億8560万0%14.920.68
11/30985997980997+2.26%25,200143億5680万-0.2%14.890.68
11/29970979966975-0.41%7,800140億4000万-2.4%14.560.67
11/28973979969979+0.82%7,200140億9760万-2.1%14.620.67
11/27986995968971-1.32%12,100139億8240万-2.9%14.50.67
11/24995995979984-1.6%6,100141億6960万-1.8%14.70.67
11/229961,0049891,000+0.6%7,700144億-0.3%14.940.68
11/21992997985994-0.1%3,800143億1360万-0.9%14.850.68
11/20986995979995+1.53%3,900143億2800万-0.8%14.860.68
11/17975985975980+0.82%5,200141億1200万-2.29%14.640.67
11/16975992972972-1.12%9,300139億9680万-3.19%14.520.67
11/159931,000953983-1.99%14,700141億5520万-2.19%14.680.67
11/149891,0039861,003+1.31%11,600144億4320万-0.3%14.980.69
11/13967996967990-2.65%19,200142億5600万-1.69%14.790.68
11/101,0171,0171,0051,017-0.29%5,600146億4480万+0.89%15.190.7
11/091,0141,0201,0061,020+0.99%4,500146億8800万+1.19%15.230.7
11/081,0131,0151,0101,010-0.88%4,000145億4400万+0.1%15.080.69
11/071,0121,0191,0101,019+0.69%6,900146億7360万+0.79%15.220.7
11/061,0151,0171,0111,012-0.3%5,900145億7280万0%15.110.69
11/021,0281,0291,0121,015-0.78%5,200146億1600万+0.2%15.160.7
11/011,0201,0251,0151,023+0.59%11,100147億3120万+0.89%15.280.7
10/311,0171,0171,0051,017+0.3%2,900146億4480万+0.2%15.190.7
10/301,0011,0161,0011,014+1.81%11,300146億160万-0.2%15.140.69
10/279881,000988996-0.6%8,800143億4240万-1.97%14.880.68
10/269961,0079961,002+0.2%400144億2880万-1.57%14.960.69
10/251,0071,0079921,0000%11,000144億-1.96%14.940.68
10/249961,0009951,000+0.6%3,200144億-2.06%14.940.68
10/231,0011,005994994-0.7%3,000143億1360万-2.83%14.850.68
10/201,0001,0101,0001,001-0.89%4,900144億1440万-2.34%14.950.69
10/191,0001,0109961,010+1%3,600145億4400万-1.66%15.080.69
10/189981,0169821,000+0.1%23,800144億-2.82%14.940.68
10/171,0001,005999999-0.1%4,600143億8560万-3.01%14.920.68
10/161,0001,0059941,0000%6,900144億-3.1%14.940.68
10/131,0001,0119901,000+0.1%10,300144億-3.29%14.940.68
10/121,0171,017999999-1.19%4,600143億8560万-3.57%14.920.68
10/111,0031,0111,0001,011+0.4%4,100145億5840万-2.6%15.10.69
10/101,0171,0219611,007-0.49%23,000145億80万-3.08%15.040.69
10/061,0281,0281,0101,012-0.59%2,500145億7280万-2.69%15.110.69
10/051,0311,0321,0051,018-1.45%7,600146億5920万-2.12%15.20.7
10/041,0401,0401,0301,033-1.15%7,400148億7520万-0.77%15.430.71
10/031,0471,0501,0451,045+0.29%18,000150億4800万+0.48%15.610.72
10/021,0431,0541,0421,042-0.29%6,300150億480万+0.19%15.560.71
09/291,0441,0491,0361,0450%2,400150億4800万+0.38%15.610.72
09/281,0451,0541,0441,045+0.1%3,200150億4800万+0.29%15.610.72
09/271,0441,0441,0381,044-0.1%7,700150億3360万+0.19%15.590.72
09/261,0441,0491,0351,045+0.1%800150億4800万+0.29%15.610.72
09/251,0401,0451,0371,044+2.35%6,700150億3360万+0.19%15.590.72
09/221,0491,0499821,020-1.92%11,700146億8800万-2.11%15.230.7
09/211,0411,0511,0351,040+0.58%6,700149億7600万-0.19%15.530.71
09/201,0271,0391,0271,034+0.68%22,100148億8960万-0.77%15.440.71
09/191,0501,0501,0251,027-2.19%3,000147億8880万-1.34%15.340.7
09/151,0501,0561,0391,050-0.19%11,400151億2000万+0.86%15.680.72
09/141,0501,0631,0501,052+0.19%4,100151億4880万+1.15%15.710.72
09/131,0571,0601,0501,050-0.1%3,800151億2000万+1.06%15.680.72
09/121,0511,0591,0511,051+0.57%2,600151億3440万+1.15%15.70.72
09/111,0501,0581,0451,045+0.48%12,300150億4800万+0.67%15.610.72
09/081,0191,0501,0191,0400%9,300149億7600万+0.19%15.530.71
09/071,0491,0491,0401,040-0.95%1,300149億7600万+0.19%15.530.71
09/061,0411,0521,0401,050-0.19%4,300151億2000万+1.25%15.680.72
09/051,0501,0701,0301,052-0.19%16,500151億4880万+1.45%15.710.72
09/041,0201,0541,0201,054+2.93%16,100151億7760万+1.74%15.740.72
09/011,0381,0381,0121,024+0.69%5,300147億4560万-0.97%15.290.7
08/311,0151,0351,0151,017-0.88%10,500146億4480万-1.55%15.190.7
08/301,0271,0271,0231,026-0.1%700147億7440万-0.68%15.320.7
08/291,0431,0431,0001,027-1.72%12,300147億8880万-0.39%15.340.7
08/281,0601,0601,0271,045-1.42%800150億4800万+1.46%15.610.72
08/251,0541,0601,0531,060-0.84%9,200152億6400万+3.11%15.830.73
08/241,0511,0691,0511,069+2.39%2,500153億9360万+4.19%15.970.73
08/231,0481,0581,0441,044-0.38%7,800150億3360万+2.15%15.590.72
08/221,0491,0491,0381,048-0.1%2,200150億9120万+2.85%15.650.72
08/211,0411,0551,0311,049+2.34%3,000151億560万+3.25%15.670.72
08/181,0311,0311,0241,025-0.58%1,400147億6000万+1.18%15.310.7
08/171,0441,0441,0311,031-0.1%1,000148億4640万+1.88%15.40.71
08/161,0291,0391,0261,032+0.29%2,300148億6080万+2.18%15.410.71
08/151,0441,0581,0241,029+1.38%2,700148億1760万+2.08%15.370.7
08/141,0201,0311,0091,015-0.49%6,300146億1600万+0.89%15.160.7
08/101,0271,0271,0101,020-0.68%6,800146億8800万+1.59%15.230.7
08/091,0281,0429951,027-2.93%42,000147億8880万+2.5%15.340.7
08/081,0401,0591,0401,058+2.62%16,600152億3520万+5.91%15.80.72
08/071,0371,0391,0201,031-0.39%10,400148億4640万+3.51%15.40.71
08/041,0231,0441,0231,035+0.39%12,500149億400万+4.12%15.460.71
08/031,0261,0401,0261,031-0.67%7,400148億4640万+3.93%15.40.71
08/021,0301,0431,0301,038-0.95%12,200149億4720万+4.85%15.50.71
08/011,0211,0481,0161,048+2.54%32,200150億9120万+6.18%15.650.72
07/311,0121,0261,0051,022+2.51%28,200147億1680万+3.76%15.260.7
07/289971,003992997-0.99%12,200143億5680万+1.42%14.890.68
07/271,0001,0229991,007+0.6%19,500145億80万+2.44%15.040.69
07/269901,0029901,001+0.7%10,600144億1440万+1.83%14.950.69