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
12/29344344333340+0.89%70,80034億4692万+11.84%-0.89
12/28343349325337-1.75%126,80034億1650万+11.96%-0.88
12/27326351326343+3.94%196,80034億7733万+15.1%-0.9
12/263223303193300%105,00033億4554万+11.86%-0.87
12/25315330311330+3.45%177,60033億4554万+12.63%-0.87
12/22328332312319-5.06%269,90032億3402万+10%-0.84
12/21330360330336-0.3%431,40034億636万+16.67%-0.88
12/20343353325337-12.01%1,171,90034億1650万+18.25%-0.88
12/19306383300383+26.4%560,50038億8285万+35.82%-1
12/18290306288303+7.45%83,10030億7181万+9.39%-0.79
12/15292294282282-4.08%19,80028億5891万+2.17%-0.74
12/14296297282294-1.34%46,40029億8057万+6.91%-0.77
12/13295298292298+1.71%18,50030億2112万+8.36%-0.78
12/12292294290293+0.34%20,00029億7043万+6.93%-0.77
12/11286293286292+0.69%21,70029億6029万+6.96%-0.77
12/08284290278290+2.11%28,80029億4002万+6.23%-0.76
12/07279284277284+4.41%24,70028億7919万+4.03%-0.74
12/06271283271272-1.81%18,70027億5753万-0.37%-0.71
12/05280280273277-1.07%18,40028億822万+1.09%-0.73
12/042812822792800%13,50028億3864万+1.82%-0.73
12/01274281274280+1.45%16,10028億3864万+1.45%-0.73
11/30276287266276+0.36%52,70027億9808万-0.36%-0.72
11/29274277272275+0.73%16,20027億8795万-1.08%-0.72
11/282722732692730%5,80027億6767万-2.5%-0.72
11/27269275267273+1.49%16,20027億6767万-2.15%-0.72
11/24264269263269+1.51%7,10027億2712万-3.58%-0.71
11/22268268264265-1.12%5,00026億8657万-5.02%-0.69
11/21267270267268-0.37%4,90027億192万-3.94%-0.7
11/20266269264269+1.89%2,40027億1200万-3.58%-0.7
11/172622712612640%16,40026億6159万-5.38%-0.69
11/16259264255264+2.72%20,50026億6159万-5.38%-0.69
11/15262262255257-2.65%58,10025億9102万-7.89%-0.67
11/14265268260264-0.38%50,30026億6159万-5.71%-0.69
11/13270270264265-1.49%28,40026億7167万-5.36%-0.69
11/10272273269269-2.54%33,70027億1200万-3.93%-0.7
11/09280280275276+0.36%13,20027億8257万-1.78%-0.72
11/08276280272275-0.36%13,10027億7249万-1.79%-0.72
11/07277279271276-0.72%33,20027億8257万-1.43%-0.72
11/06277281275278+0.36%24,40028億274万-0.71%-0.72
11/02293293277277-3.48%30,50027億9265万-1.07%-0.72
11/012953032872870%47,90028億9347万+2.87%-0.75
10/31299302283287-4.33%63,90028億9347万+3.24%-0.75
10/30305306299300-0.33%62,60030億2454万+8.3%-0.78
10/27299307299301-1.31%45,80030億3462万+9.06%-0.78
10/262973052963050%101,40030億7494万+11.31%-0.8
10/25306309294305-4.69%335,30030億7494万+12.13%-0.8
10/24324340307320+6.31%1,370,20032億2617万+18.52%-0.83
10/23267323266301+13.16%1,066,60030億3462万+12.73%-0.78
10/202662682662660%3,20026億8175万0%-0.69
10/19267268266266-0.75%6,20026億8175万+0.38%-0.69
10/18267270267268+0.37%8,30027億192万+1.13%-0.7
10/17269269267267-0.37%2,50026億9184万+0.75%-0.7
10/16272272267268+0.37%6,20027億192万+1.52%-0.7
10/13268272266267-0.74%6,50026億9184万+1.14%-0.7
10/12269272269269-1.1%6,90027億1200万+1.89%-0.7
10/11270272270272+0.74%2,10027億4224万+3.42%-0.71
10/102702712672700%3,10027億2208万+2.66%-0.7
10/06272272270270-0.74%2,00027億2208万+2.66%-0.7
10/052732732702720%6,60027億4224万+3.82%-0.71
10/04272272268272+0.74%6,00027億4224万+3.82%-0.71
10/03272272270270-0.74%8,20027億2208万+3.05%-0.7
10/02272273270272+0.37%7,80027億4224万+4.21%-0.71
09/29271272268271+0.74%14,80027億3216万+3.83%-0.71
09/28266282263269+1.89%79,10027億1200万+3.07%-0.7
09/272672672622640%5,00026億6159万+1.54%-0.69
09/26262264261264+0.76%9,30026億6159万+1.54%-0.69
09/25260262259262+1.55%5,20026億4143万+0.77%-0.68
09/22263263258258-1.53%7,40026億110万-0.77%-0.67
09/21257262257262+2.75%7,30026億4143万+0.38%-0.68
09/20255257254255-0.39%7,50025億7085万-2.3%-0.66
09/192602602552560%10,80025億8094万-1.92%-0.67
09/15258258254256-0.78%9,10025億8094万-1.92%-0.67
09/14259259256258+1.18%70026億110万-1.15%-0.67
09/13259259255255-0.39%4,30025億7085万-2.3%-0.66
09/12259259256256-1.54%2,30025億8094万-2.29%-0.67
09/11258260258260+0.78%4,90026億2126万-0.76%-0.68
09/08259262254258-1.53%6,00026億110万-1.53%-0.67
09/07264264259262+1.16%3,30026億4143万-0.38%-0.68
09/06260260258259-0.38%9,90026億1118万-1.52%-0.68
09/05264267260260-1.14%16,10026億2126万-1.14%-0.68
09/04264264261263-0.75%2,60026億5151万0%-0.69
09/01264265262265+0.76%5,70026億7167万+0.38%-0.69
08/31261263261263+0.77%5,10026億5151万-0.75%-0.69
08/30260262260261-0.38%3,60026億3134万-1.51%-0.68
08/29260262260262+0.38%2,70026億4143万-1.5%-0.68
08/28262262260261-0.38%5,20026億3134万-1.88%-0.68
08/25262264260262-0.76%5,30026億4143万-1.87%-0.68
08/24260264260264+0.76%9,40026億6159万-1.12%-0.69
08/232622632622620%2,30026億4143万-1.87%-0.68
08/22263263261262-0.76%6,70026億4143万-2.24%-0.68
08/212642652612640%3,60026億6159万-1.49%-0.69
08/18265265260264-0.75%2,90026億6159万-1.86%-0.69
08/17260267258266+2.31%7,40026億8175万-1.12%-0.69
08/16260261253260+0.39%9,20026億2126万-3.35%-0.68
08/15258259256259+0.39%12,30026億1118万-4.07%-0.68
08/14260262258258-1.53%11,60026億110万-4.44%-0.67
08/10266266262262-1.5%6,80026億4143万-3.32%-0.68
08/09266266263266-0.37%5,70026億8175万-1.85%-0.69
08/08267267263267+0.75%6,80026億9184万-1.48%-0.7
08/072662682642650%4,80026億7167万-2.21%-0.69