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
12/29835840810818-2.5%4,20025億1878万+6.23%-0.52
12/28819845819839+3.33%12,30025億8344万+9.53%-0.54
12/27774909773812+4.91%61,80025億31万+6.7%-0.52
12/26777779773774-1.53%1,50023億8330万+2.38%-0.49
12/25776791769786-0.51%3,90024億2025万+4.38%-0.5
12/22787805785790-1.25%2,50024億3256万+5.61%-0.5
12/21763800763800+2.83%3,20024億6336万+7.82%-0.51
12/20750778744778+3.73%5,90023億9561万+5.71%-0.5
12/19742765742750+0.4%6,50023億940万+2.6%-0.48
12/18765779747747-4.11%10,00023億16万+2.89%-0.48
12/15761790761779+2.5%8,80023億9869万+7.75%-0.5
12/14773777760760-1.3%1,50023億4019万+6%-0.48
12/13779779769770+0.65%2,90023億7098万+7.99%-0.49
12/12765778756765+2%5,10023億5558万+8.05%-0.49
12/11735759725750+3.59%3,40023億940万+6.53%-0.48
12/087397397247240%2,90022億2934万+3.58%-0.46
12/07750750721724-2.03%1,50022億2934万+3.87%-0.46
12/06736739725739-1.34%2,20022億7552万+6.33%-0.47
12/05753753745749-0.53%70023億632万+8.08%-0.48
12/04743753743753+1.35%1,20023億1863万+9.13%-0.48
12/01760765735743-2.49%4,80022億8784万+8.15%-0.47
11/30767767752762-1.04%6,10023億4635万+11.57%-0.49
11/29774787769770-2.41%14,80023億7098万+13.4%-0.49
11/28789917778789+1.41%89,10024億2948万+17.06%-0.5
11/27730817730778+6.58%24,60023億9561万+16.47%-0.5
11/24720730719730+2.53%8,30022億4781万+10.11%-0.47
11/22689712689712+3.79%6,30021億9239万+7.88%-0.45
11/21692713685686+0.29%12,80021億1233万+4.41%-0.44
11/20670684661684+3.64%19,60021億617万+4.27%-0.44
11/17658670654660+0.3%4,70020億3227万+0.61%-0.42
11/16643658643658+2.33%4,10020億2611万+0.15%-0.42
11/15625643625643-0.31%13,20019億7992万-2.58%-0.41
11/14634645605645+0.78%14,10019億8608万-2.57%-0.41
11/13665665637640-2.29%9,20019億7068万-3.76%-0.41
11/10645657630655+1.55%6,60020億1687万-2.24%-0.42
11/09661661645645-0.92%2,20019億8608万-4.3%-0.41
11/08655665650651-0.61%5,20020億455万-3.84%-0.42
11/07654655646655+1.24%3,30020億1687万-3.82%-0.42
11/06646655646647+0.62%1,70019億9224万-4.99%-0.41
11/02663663643643-3.02%6,90019億7992万-5.58%-0.41
11/01674674663663-2.36%1,40020億4150万-2.5%-0.42
10/316796796746790%90020億9077万+0.15%-0.43
10/30703703679679-0.15%6,70020億9077万+0.59%-0.43
10/27665684663680+2.1%4,20020億9385万+1.04%-0.43
10/26651676648666+1.99%7,00020億5074万-0.45%-0.42
10/25664665653653-1.8%2,60020億1071万-1.95%-0.42
10/24644665644665+2.62%7,60020億4766万+0.15%-0.42
10/23645649635648+0.93%4,40019億9532万-1.97%-0.41
10/20650651640642-1.53%8,00019億7684万-2.73%-0.41
10/19642652642652+0.31%6,00020億763万-0.76%-0.42
10/18642651640650+1.25%5,00020億148万-0.61%-0.41
10/17662667637642-0.77%17,40019億7684万-1.23%-0.41
10/16671671640647-4.99%44,20019億9224万0%-0.41
10/13711714681681-3.27%22,20020億9693万+5.91%-0.43
10/12719719701704-2.09%4,80021億6775万+10.34%-0.45
10/11698724689719+4.51%16,90022億1394万+13.77%-0.46
10/10731740688688-5.75%19,70021億1848万+9.9%-0.44
10/06749772730730-3.95%27,20022億4781万+17.55%-0.47
10/05743777729760+1.06%21,40023億4019万+23.78%-0.48
10/04739800712752+1.76%57,60023億1555万+23.89%-0.48
10/03783863706739-1.73%221,50022億7552万+23.37%-0.47
10/02655752655752+15.34%81,50023億1555万+27.03%-0.48
09/29644655629652+0.93%9,40020億763万+11.64%-0.42
09/28623649623646+3.86%12,60019億8916万+11.38%-0.41
09/27620622616622+2.47%5,70019億1526万+7.99%-0.4
09/266156156076070%2,80018億6907万+5.75%-0.39
09/25622622606607-1.3%6,10018億6907万+6.12%-0.39
09/22598615595615+4.95%9,50018億9370万+8.08%-0.39
09/21594594581586+0.17%3,10018億441万+3.35%-0.37
09/20602602584585-3.31%1,60018億133万+3.36%-0.37
09/196056055906050%5,90018億6291万+7.08%-0.39
09/15619619605605-0.66%8,30018億6291万+7.46%-0.39
09/14584668584609+5.36%68,10018億7523万+8.36%-0.39
09/13568580568578+2.3%7,30017億7977万+3.21%-0.37
09/12559576559565+1.44%4,00017億3974万+1.07%-0.36
09/115575635565570%3,60017億1511万-0.36%-0.36
09/08558558557557-0.18%1,00017億1511万-0.36%-0.36
09/075585625585580%1,00017億1819万-0.18%-0.36
09/06556558556558+0.36%1,20017億1819万-0.18%-0.36
09/05559562556556-1.77%2,70017億1203万-0.54%-0.35
09/04567567555566-0.18%5,60017億4282万+1.25%-0.36
09/01558567558567+1.61%4,70017億4590万+1.43%-0.36
08/31561561558558-0.53%60017億1819万-0.18%-0.36
08/30555561555561+1.08%1,50017億2743万+0.36%-0.36
08/29555555555555-1.07%1,20017億895万-0.72%-0.35
08/28557561555561+0.9%3,50017億2743万+0.36%-0.36
08/255625645565560%3,50017億1203万-0.54%-0.35
08/24557557556556-0.18%1,80017億1203万-0.54%-0.35
08/235595595565570%50017億1511万-0.36%-0.36
08/225605625575570%90017億1511万-0.36%-0.36
08/21557558552557+1.09%2,30017億1511万-0.18%-0.36
08/18557558551551-1.25%2,00016億9663万-1.25%-0.35
08/175535595525580%1,30017億1819万0%-0.36
08/16552558552558-0.18%90017億1819万0%-0.36
08/15554559553559+0.18%3,50017億2127万+0.18%-0.36
08/14566566551558-1.41%3,70017億1819万+0.36%-0.36
08/10569569566566+1.07%40017億4282万+1.98%-0.36
08/09563563560560-0.53%1,50017億2435万+1.08%-0.36
08/08563564558563-0.18%1,20017億3358万+1.99%-0.36
08/07559564559564+1.08%3,90017億3666万+2.36%-0.36