株価チャート

2017/08/01～2017/12/25

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
12/25701707672674-4.4%66,30034億3066万-3.58%23.091.2
12/22708723702705+0.43%41,80035億8845万+0.28%24.161.26
12/21712712696702-1.82%43,70035億7318万-0.28%24.051.25
12/20733733710715-2.72%49,40036億3935万+2%24.51.27
12/19767773733735-5.41%84,90037億4115万+5.15%25.181.31
12/18771784741777+2.78%164,00039億5493万+11.16%26.621.39
12/158318357337560%1,019,00038億4804万+8%25.91.35
12/14756756750756+15.24%228,20038億4804万+7.85%25.91.35
12/13676676652656-1.5%39,50033億3904万-6.55%22.481.17
12/12659675658666+1.83%27,60033億8994万-5.8%22.821.19
12/11665685646654-2.24%40,80033億2886万-8.4%22.411.17
12/08678698665669-2.05%29,30034億521万-7.21%22.921.19
12/07657685651683+6.39%28,50034億7647万-6.05%23.41.22
12/06660662642642-2.58%29,40032億6778万-12.05%221.14
12/05662662646659-0.9%20,30033億5431万-10.34%22.581.18
12/04676693660665-1.48%38,70033億8485万-10.01%22.781.19
12/016726946676750%25,10034億3575万-8.91%23.131.2
11/30686687671675-2.32%45,10034億3575万-9.03%23.131.2
11/29699705690691-1.43%36,40035億1719万-7.37%23.681.23
11/28712714700701-1.96%55,80035億6809万-6.53%24.021.25
11/277157287017150%73,90036億3935万-4.79%24.51.27
11/24714738711715-1.92%48,20036億3935万-5.05%24.51.27
11/22727760725729+0.14%79,10037億1061万-3.7%24.981.3
11/21727735711728-0.68%87,70037億552万-4.46%24.941.3
11/20753753727733-3.81%106,00037億3097万-4.93%25.111.31
11/17776861751762+4.24%1,115,20038億7858万-2.06%26.111.36
11/16665731665731+15.85%119,70037億2079万-7.23%25.051.3
11/15673687629631-5.82%103,30032億1179万-20.43%21.621.13
11/14700718670670-8.22%170,90034億1030万-15.83%22.961.19
11/13751780720730-8.29%140,40037億1570万-7.94%25.011.3
11/10790800774796+0.76%95,00040億5164万+1.53%27.271.42
11/09794799771790-0.13%117,80040億2110万+2.73%27.071.41
11/08772792771791+1.8%102,10040億2619万+5.05%27.11.41
11/07828830760777-7.83%214,00039億5493万+5.43%26.621.39
11/06830880816843+3.56%388,00042億9087万+16.76%28.881.5
11/02814835788814-1.33%248,90041億4326万+15.63%27.891.45
11/01778879763825+7%1,059,40041億9925万+19.91%28.271.47
10/31763776752771+0.65%92,90039億2439万+15.07%26.421.37
10/30764778756766+3.65%140,60038億9894万+16.95%26.251.37
10/27748778733739+2.35%167,20037億6151万+15.47%25.321.32
10/26740741722722+1.69%101,00036億7498万+15.15%24.741.29
10/25759762710710-6.7%207,10036億1390万+15.64%24.331.27
10/24750800745761-4.88%246,30038億7349万+26.62%26.071.36
10/23748855720800+8.84%1,247,80040億7200万+36.29%27.411.43
10/20779796722735-3.29%288,70037億4115万+28.72%25.181.31
10/19800800760760-5%252,90038億6840万+36.2%26.041.36
10/18847850800800-8.47%453,40040億7200万+47.33%27.411.43
10/17890965850874-6.92%950,10044億4866万+65.53%29.951.56
10/168801,050849939+1.51%3,409,30047億7951万+84.48%32.171.67
10/131,0101,220866925-7.68%5,097,50047億825万+89.55%31.691.65
10/121,0021,0029521,002+17.61%894,70051億18万+114.56%34.331.79
10/11822852770852+21.37%1,433,20043億3668万+92.33%29.191.52
10/10702702702702+16.61%45,20035億7318万+64.79%24.051.25
10/06485602485602+19.92%1,553,20030億6418万+44.71%20.631.07
10/05502502500502+18.96%186,10025億5518万+22.44%17.20.9
10/04396459396422+6.84%204,70021億4798万+3.69%14.460.75
10/03392395386395+0.51%11,60020億1055万-2.71%13.530.7
10/02396400389393-0.25%14,40020億37万-2.96%13.470.7
09/29400401394394-1.75%13,00020億546万-2.48%13.50.7
09/28418418400401-2.2%12,00020億4109万-0.74%13.740.72
09/27383410383410+6.77%15,00020億8690万+1.74%14.050.73
09/26393393384384-1.29%10,00019億5456万-4.48%13.160.68
09/25383389382389-0.51%9,00019億8001万-2.99%13.330.69
09/22395395391391-2.25%6,00019億9019万-2.25%13.40.7
09/21394403394400+0.5%8,00020億3600万+0.25%13.710.71
09/20402402398398-0.75%13,00020億2582万0%13.640.71
09/19402402393401+1.78%22,00020億4109万+1.01%13.740.72
09/15399399370394-1.5%67,00020億546万-0.25%13.50.7
09/14402406400400-2.2%10,00020億3600万+1.52%13.710.71
09/13413413409409+0.74%5,00020億8181万+4.07%14.010.73
09/12418418401406-1.93%9,00020億6654万+3.57%13.910.72
09/11409414408414+1.97%15,00021億726万+5.88%14.180.74
09/084034064024060%9,00020億6654万+4.1%13.910.72
09/07418419402406-0.98%24,00020億6654万+4.37%13.910.72
09/06382417380410+5.13%73,00020億8690万+5.4%14.050.73
09/05420420377390-8.45%99,00019億8510万+0.78%13.360.7
09/04454454416426-7.79%64,00021億6834万+10.08%14.60.76
09/01462464451462+2.44%72,00023億5158万+19.69%15.830.82
08/31440503425451+5.37%407,00022億9559万+17.14%15.450.8
08/30393430393428+8.91%214,00021億7852万+12.34%14.660.76
08/29370395370393+3.97%41,00020億37万+3.69%13.470.7
08/28372378370378+2.44%11,00019億2402万0%12.950.67
08/25372372367369-1.86%17,00018億7821万-2.12%12.640.66
08/24376378376376-1.31%6,00019億1384万-0.27%12.880.67
08/23381383378381+0.79%16,00019億3929万+1.33%13.050.68
08/22371378371378+2.16%7,00019億2402万+1.07%12.950.67
08/21373373370370+1.93%4,00018億8330万-0.54%12.680.66
08/18368369363363-1.89%8,00018億4767万-1.89%12.440.65
08/17377377369370-0.54%9,00018億8330万+0.27%12.680.66
08/16368372368372+3.33%9,00018億9348万+1.36%12.750.66
08/15373373360360+0.84%8,00018億3240万-1.64%12.330.64
08/14370370353357-3.51%18,00018億1713万-1.92%12.230.64
08/10380380367370-4.15%16,00018億8330万+1.93%12.680.66
08/09388403375386+1.58%113,00019億6474万+6.63%13.230.69
08/08385385380380-1.81%15,00019億3420万+5.85%13.020.68
08/07383387383387+1.57%7,00019億6983万+8.1%13.260.69
08/04380386377381-1.8%13,00019億3929万+7.02%13.050.68
08/03390390383388-1.77%11,00019億7492万+9.3%13.290.69
08/02378395378395+5.61%26,00020億1055万+11.58%13.530.7
08/01376384371374-2.09%49,00019億366万+5.95%12.810.67