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
12/29874881858863-0.8%238,200454億1313万-0.23%22.341.89
12/28858895856870+1.05%405,500457億8148万+0.23%22.521.9
12/27849865840861+1.65%259,600453億788万-1.37%22.291.88
12/26843864843847+0.59%405,800445億7117万-3.42%21.921.85
12/25855858833842-1.52%370,200443億806万-4.32%21.81.84
12/22853860848855+0.23%180,200449億9215万-3.28%22.131.87
12/21853866847853-0.35%290,100448億8690万-3.51%22.081.86
12/20854859839856+0.23%240,300450億4477万-3.06%22.161.87
12/19869876847854-1.27%261,200449億3952万-3.28%22.111.87
12/18874874856865-0.35%273,400455億1837万-2.15%22.391.89
12/15859882859868+0.46%465,700456億7624万-1.92%22.471.9
12/14842867842864+2.73%548,800454億6575万-2.37%22.361.89
12/13852855834841-0.47%449,700442億5543万-4.97%21.771.84
12/12858869836845-1.52%620,900444億6592万-4.74%21.871.85
12/11834872832858+2.88%1,138,900451億5001万-3.38%22.211.87
12/08792842786834+4.25%1,604,200438億8708万-6.29%21.591.82
12/07792820775800+2.96%2,287,400420億9792万-10.31%20.711.75
12/06858870761777-12%3,032,600408億8760万-13.18%20.111.7
12/05885897868883-1.12%571,000464億6557万-1.67%22.861.93
12/04917919892893-3.04%517,800469億9180万-0.45%23.121.95
12/01931943916921-0.54%200,400484億6523万+2.91%23.842.01
11/30926933902926+1.2%439,800487億2834万+3.81%23.972.02
11/29928948911915-0.87%452,700481億4949万+2.92%23.682
11/28911930895923+0.76%651,400485億7047万+4.18%23.892.02
11/27939948906916-0.65%875,400482億211万+3.97%23.712
11/24985985917922-7.24%982,600485億1785万+5.13%23.872.01
11/221,0011,014956994+1.84%1,139,500523億666万+13.86%25.732.17
11/21938993921976+5.29%1,202,200513億5946万+12.7%25.262.13
11/20929933897927+0.43%628,900487億8096万+7.79%242.03
11/17880933875923+5.37%1,078,700485億7047万+7.7%23.892.02
11/16828893827876+5.67%987,800460億9722万+2.58%22.681.91
11/15826838803829-3.15%1,062,600436億2396万-3.04%21.461.81
11/14864867856856-1.27%273,200450億4477万0%22.161.87
11/13888888861867-1.7%305,600456億2362万+1.29%22.441.89
11/10860884859882+1.73%236,700464億1295万+3.16%22.831.93
11/09886887857867-1.59%234,100456億2362万+1.64%22.441.89
11/088838918748810%166,400463億6033万+3.28%22.81.93
11/07886889877881-0.45%222,400463億6033万+3.28%22.81.93
11/06905910883885-1.78%301,700465億7082万+3.87%22.911.93
11/02881907877901+2.27%393,500474億1278万+5.75%23.321.97
11/01865884862881+2.09%292,700463億6033万+3.65%22.81.93
10/31859866855863+0.35%214,800454億1313万+1.65%22.341.89
10/30858863851860+0.7%397,200452億5526万+1.3%22.261.88
10/27851869851854+0.23%340,800449億3952万+0.59%22.111.87
10/26845857828852+0.47%235,600448億3428万+0.35%22.051.86
10/25850860841848+0.59%336,700446億2379万-0.35%21.951.85
10/24839850831843+0.72%386,000443億6068万-1.17%21.821.84
10/23814842808837+3.59%503,900440億4494万-2.11%21.671.83
10/20820825807808-1.82%302,800425億1889万-5.61%20.921.77
10/19822832816823+0.49%272,400433億823万-3.97%21.31.8
10/188238378148190%243,700430億9774万-4.43%21.21.79
10/17815821810819-0.24%400,800430億9774万-4.21%21.21.79
10/16844859815821-2.15%773,900432億299万-3.86%21.251.79
10/13853867836839-2.1%642,300441億5019万-1.53%21.721.83
10/12888910854857-4.78%690,300450億9739万+0.71%22.181.87
10/11889936877900+4.41%1,539,900473億6016万+6.26%23.31.97
10/10839865839862+2.74%494,000453億6050万+2.38%22.311.88
10/06841851835839-0.47%247,300441億5019万0%21.721.83
10/05852855842843-1.06%216,500443億6068万+0.6%21.821.84
10/04862868852852-1.27%209,500448億3428万+1.91%22.051.86
10/03880884854863-0.8%356,900454億1313万+3.48%22.341.89
10/02859872845870+1.28%515,300457億8148万+4.57%22.521.9
09/29882884845859-2.61%512,800452億264万+3.62%22.021.86
09/28864886859882+3.64%529,900464億1295万+6.78%22.611.91
09/27842859842851-0.35%217,900447億8166万+3.65%21.811.84
09/26870870848854-1.04%351,200449億3952万+4.27%21.891.85
09/25879879863863-0.35%267,600454億1313万+5.89%22.121.87
09/228588708458660%556,100455億7099万+7.05%22.21.87
09/21873881863866-2.26%469,000455億7099万+7.98%22.21.87
09/20899913864886-1.56%782,000466億2344万+11.45%22.711.92
09/19905915892900+0.67%588,900473億6016万+14.36%23.071.95
09/15866899861894+2.88%1,060,400470億4442万+14.76%22.921.93
09/14827884826869+5.85%1,360,700457億2886万+13.15%22.271.88
09/13823840810821+0.37%917,000432億299万+8.17%21.041.78
09/12800826796818+3.15%669,100430億4512万+8.92%20.971.77
09/11793798776793+1.67%453,200417億2956万+6.59%20.331.72
09/08775785774780-0.26%320,600410億4547万+5.69%19.991.69
09/07793793768782-1.76%543,700411億5071万+6.68%20.041.69
09/06766800755796+2.58%763,700418億8743万+9.49%20.41.72
09/05777798771776+0.78%1,044,000408億3498万+7.63%19.891.68
09/04774788758770-2.41%1,176,000405億1924万+7.69%19.741.67
09/01802806788789-1.62%537,600415億1907万+11.13%20.221.71
08/31803811789802-0.12%586,300422億316万+13.92%20.561.74
08/30810818800803-0.37%574,800422億5578万+15.21%20.581.74
08/29798808786806+1%399,100424億1365万+16.81%20.661.74
08/28813829795798-0.75%735,800419億9267万+16.84%20.451.73
08/25774805768804+4.15%882,000423億840万+19.11%20.611.74
08/24771791765772-0.52%807,100406億2449万+15.57%19.791.67
08/23788820768776-1.02%1,299,400408億3498万+17.4%19.891.68
08/22754784746784+3.43%1,441,100412億5596万+19.88%20.11.7
08/21714771714758+6.91%1,823,600398億8777万+17.34%19.431.64
08/18691715691709+1%681,200373億928万+10.95%18.171.53
08/17677703677702+3.39%716,200369億4092万+10.55%17.991.52
08/16688698678679-0.59%811,700357億3060万+7.78%17.41.47
08/15705729681683-4.48%2,841,300359億4109万+9.11%17.511.48
08/14645717644715+15.88%4,816,900376億2501万+15.14%18.331.55
08/10624632617617-2.68%452,800324億6802万+0.16%15.821.34
08/09636644633634-0.78%351,800333億6260万+3.26%16.251.37
08/08645649638639-0.93%288,200336億2571万+4.41%16.381.38
08/07639648637645+1.26%368,700339億4144万+5.74%16.531.4