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
12/29766768764766+0.26%30,40090億7702万+0.13%11.930.88
12/28763767763764+0.13%19,30090億5332万-0.52%11.90.88
12/27760766760763-1.68%42,50090億4147万-1.04%11.890.88
12/26773776768776+0.52%71,00091億9552万+0.26%12.090.89
12/25775775768772+0.39%39,30091億4812万-0.52%12.030.89
12/227697737627690%41,40091億1257万-1.16%11.980.89
12/21768770763769-0.13%47,60091億1257万-1.41%11.980.89
12/207707777677700%41,50091億2442万-1.41%120.89
12/19774777766770-0.26%59,10091億2442万-1.66%120.89
12/18768773768772+0.78%41,10091億4812万-1.78%12.030.89
12/15767768762766+0.26%27,70090億7702万-3.04%11.930.88
12/14760766758764+0.66%34,60090億5332万-3.66%11.90.88
12/13761763758759-0.13%35,10089億9407万-4.77%11.830.87
12/127657687607600%50,10090億592万-5.12%11.840.88
12/11755763754760+0.93%50,60090億592万-5.82%11.840.88
12/08749753745753+0.94%30,90089億2297万-7.27%11.730.87
12/07736746734746+1.36%20,30088億4002万-8.91%11.620.86
12/06738742735736-0.27%34,30087億2152万-10.79%11.470.85
12/05739740732738+0.27%28,30087億4522万-11.19%11.50.85
12/047367417357360%43,60087億2152万-12.07%11.470.85
12/01720737720736+1.66%89,50087億2152万-12.69%11.470.85
11/30741747723724-3.6%179,40085億7932万-14.62%11.280.83
11/29758771747751-11.44%408,60088億9927万-12.16%11.70.87
11/28852852841848-0.35%19,000100億4871万-1.4%13.210.98
11/27849853846851+1.31%26,000100億8426万-1.16%13.260.98
11/24840841832840+0.36%25,20099億5391万-2.67%13.090.97
11/22836844833837-0.24%33,80099億1836万-3.24%13.040.96
11/21844847836839+0.12%33,20099億4206万-3.34%13.070.97
11/20819840819838+2.44%27,50099億3021万-3.68%13.060.97
11/17811821809818+0.86%36,90096億9321万-6.19%12.740.94
11/16799811799811+1.12%24,00096億1026万-7.21%12.640.93
11/15822826800802-3.26%64,50095億361万-8.45%12.50.92
11/14845845827829-1.43%39,50098億2356万-5.69%12.920.96
11/13856858837841-2.1%51,70099億6576万-4.43%13.10.97
11/10844859838859+1.54%34,500101億7906万-2.5%13.380.99
11/09871871838846-1.86%91,300100億2501万-3.97%13.180.98
11/08868870850862-1.26%58,500102億1461万-2.38%13.430.99
11/07882888868873-1.91%91,200103億4496万-1.24%13.61.01
11/06908908890890-1.98%60,200105億4641万+0.68%13.871.03
11/02924927900908-1.41%63,600107億5970万+2.83%14.151.05
11/01900923899921+2.91%103,100109億1375万+4.54%14.351.06
10/31887895883895+1.24%28,800106億565万+1.94%13.941.03
10/30879888876884+0.57%33,100104億7531万+0.8%13.771.02
10/27882887867879-0.68%57,700104億1606万+0.46%13.691.01
10/26877890876885+0.91%16,700104億8716万+1.37%13.791.02
10/25890890873877-1.46%28,200103億9236万+0.69%13.661.01
10/24882893862890+1.02%29,000105億4641万+2.42%13.871.03
10/23880888866881+0.46%53,400104億3976万+1.73%13.731.02
10/20886888876877-1.57%24,900103億9236万+1.74%13.661.01
10/198959008908910%27,600105億5826万+3.6%13.881.03
10/18909910891891-1.44%37,200105億5826万+4.09%13.881.03
10/17891911886904+1.35%59,500107億1230万+6.1%14.081.04
10/169009048898920%43,900105億7010万+5.31%13.91.03
10/13880908875892+2.06%45,000105億7010万+5.81%13.91.03
10/12870876867874+1.27%23,200103億5681万+4.17%13.621.01
10/11861866861863+0.47%19,100102億2646万+3.23%13.450.99
10/10856861851859-0.46%21,400101億7906万+2.87%13.380.99
10/06865870858863-0.46%14,600102億2646万+3.48%13.450.99
10/05862882861867+0.35%30,100102億7386万+3.96%13.511
10/04882887859864-2.26%32,600102億3831万+3.85%13.461
10/03887894882884-0.34%24,000104億7531万+6.12%13.771.02
10/02880891878887+1.6%39,600105億1086万+6.61%13.821.02
09/298668778668730%23,500103億4496万+5.05%13.61.01
09/28873886870873+0.81%44,200103億4496万+5.31%13.61.01
09/27855868847866+3.1%37,400102億6201万+4.84%13.491
09/26853854836840-1.98%24,60099億5391万+2.07%13.090.97
09/25867868850857+1.9%50,600101億5536万+4.26%13.350.99
09/22846876834841+0.96%140,30099億6576万+2.56%13.10.97
09/21827855826833+0.73%102,40098億7096万+1.59%12.980.96
09/20833835825827-0.6%15,60097億9986万+0.85%12.890.95
09/19820838816832+2.72%42,90098億5911万+1.46%12.960.96
09/15802811802810+1%20,30095億9841万-1.1%12.620.93
09/14818822801802-1.96%27,60095億361万-2.08%12.50.92
09/13805822799818+2.51%47,20096億9321万-0.37%12.750.94
09/12796800790798+1.01%42,30094億5621万-2.92%12.430.92
09/11790796783790+1.02%34,70093億6142万-4.13%12.310.91
09/08788797782782-0.76%28,70092億6662万-5.44%12.180.9
09/07792796781788+0.13%45,00093億3772万-5.74%12.280.91
09/06781800770787-1.01%84,70093億2587万-6.75%12.260.91
09/05835836788795-4.33%83,70094億2066万-6.47%12.390.92
09/04852852824831-1.89%40,00098億4726万-3.03%12.950.96
09/01850850842847+0.12%31,000100億3686万-1.74%13.20.98
08/31842851838846+1.56%43,400100億2501万-2.53%13.180.98
08/30880881820833-5.13%184,40098億7096万-4.69%12.980.96
08/29879879862878+0.23%51,300104億421万-0.23%13.681.01
08/28855878855876+3.42%106,600103億8051万-1.02%13.651.01
08/25840854831847+2.54%87,500100億3686万-4.83%13.20.98
08/24805829805826+2.86%44,10097億8801万-7.81%12.870.95
08/23803807800803+0.37%15,50095億1546万-10.98%12.510.93
08/22800808799800+0.13%22,20094億7991万-11.89%12.470.92
08/21815817798799-1.6%31,40094億6806万-12.58%12.450.92
08/18825829810812-2.52%34,70096億2211万-11.93%12.650.94
08/17842842832833-0.48%26,80098億7096万-10.33%12.980.96
08/16825839822837+1.21%19,40099億1836万-10.48%13.040.96
08/15812829812827+1.97%30,80097億9986万-12.21%12.890.95
08/14804816802811-0.98%38,10096億1026万-14.45%12.640.94
08/10834838801819-1.68%90,30097億506万-14.15%12.760.94
08/09860865826833-2.91%80,00098億7096万-13.23%12.980.96
08/08842858841858+2.02%63,100101億6721万-11%13.370.99
08/07872874822841-2.66%139,30099億6576万-13.21%13.10.97