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
12/29456465454462+0.87%118,10052億7346万-3.55%-4.25
12/28459466456458-0.43%49,00052億2780万-4.58%-4.21
12/27445463445460+3.37%89,80052億5063万-4.37%-4.23
12/26456458436445-3.05%330,40050億7941万-7.68%-4.09
12/25479479459459-4.18%236,10052億3921万-5.17%-4.22
12/22480481478479-0.42%89,50054億6750万-1.24%-4.4
12/21480483480481+0.21%84,00054億9033万-0.82%-4.42
12/20483484480480-0.62%77,40054億7892万-1.03%-4.41
12/19483487482483-0.41%77,60055億1316万-0.41%-4.44
12/18488489482485-0.21%126,40055億3599万0%-4.46
12/15485488485486+0.21%22,60055億4740万+0.21%-4.47
12/144864884854850%52,00055億3599万0%-4.46
12/134854894854850%48,30055億3599万0%-4.46
12/12485489485485-0.41%25,10055億3599万0%-4.46
12/11485488484487+0.41%56,90055億5882万+0.41%-4.48
12/08488489483485-0.61%57,80055億3599万0%-4.46
12/07480517480488+1.24%437,60055億7023万+0.62%-4.49
12/06483483480482+0.21%45,50055億174万-0.62%-4.43
12/05487487481481-1.43%51,40054億9033万-0.82%-4.42
12/04485488484488+1.04%48,60055億7023万+0.62%-4.49
12/01483484481483-0.21%28,50055億1316万-0.41%-4.44
11/30482484480484+0.62%37,50055億2457万-0.21%-4.45
11/29484485481481-0.62%42,60054億9033万-0.82%-4.42
11/28488488484484-1.43%57,40055億2457万-0.21%-4.45
11/27487491485491+0.82%49,30056億447万+1.24%-4.51
11/244874884844870%48,60055億5882万+0.41%-4.48
11/22486490484487-0.41%53,90055億5882万+0.41%-4.48
11/21491491485489-0.41%60,30053億8605万+0.82%-4.34
11/20485492482491+1.45%69,70054億807万+1.24%-4.36
11/17482485481484+0.83%22,30053億3097万-0.21%-4.29
11/16481484480480-0.21%42,50052億8692万-1.03%-4.26
11/15484487481481-0.41%45,90052億9793万-0.82%-4.27
11/14485486481483-2.23%92,80053億1996万-0.62%-4.28
11/13485496485494+2.28%116,80054億4112万+1.65%-4.38
11/10480485480483+0.63%44,00053億1996万-0.62%-4.28
11/09483484480480-0.62%45,50052億8692万-1.44%-4.26
11/08483484481483-0.21%35,70053億1996万-1.02%-4.28
11/07484485482484+0.21%48,00053億3097万-1.02%-4.29
11/064844864834830%34,40053億1996万-1.23%-4.28
11/02484485482483-0.41%61,60053億1996万-1.23%-4.28
11/01486487484485-0.41%29,90053億4199万-0.82%-4.3
10/31488488484487-0.2%43,80053億6402万-0.41%-4.32
10/30485489484488+0.83%59,30053億7503万0%-4.33
10/274874894834840%59,80053億3097万-0.82%-4.29
10/264844864814840%92,50053億3097万-0.82%-4.29
10/25488489483484-0.82%59,50053億3097万-0.82%-4.29
10/24488488485488+0.21%35,20053億7503万0%-4.33
10/23486491485487+0.21%35,20052億6662万-0.2%-4.24
10/204854874814860%62,40052億5580万-0.21%-4.23
10/19487493485486-0.21%63,70052億5580万-0.21%-4.23
10/184894964864870%74,10052億6662万0%-4.24
10/17483488482487+0.83%26,80052億6662万0%-4.24
10/16490490481483-0.62%55,80052億2336万-0.82%-4.21
10/13492492485486-0.41%57,60052億5580万-0.21%-4.23
10/12490490486488+0.41%23,10052億7743万+0.21%-4.25
10/11488493486486-1.02%69,90052億5580万-0.21%-4.23
10/10493493488491-0.41%38,30053億987万+0.61%-4.28
10/06497499491493-0.6%57,60053億3150万+0.82%-4.29
10/05501508496496-1.2%101,00053億6395万+1.22%-4.32
10/04513513502502-1.38%93,00054億2883万+2.24%-4.37
10/03517522505509+2%319,20055億453万+3.46%-4.43
10/02486507486499+2.67%101,00053億9639万+1.42%-4.35
09/29484488481486+0.21%38,70053億5300万-1.22%-4.31
09/28487487482485+0.62%34,10053億4199万-1.62%-4.3
09/27478487478482+0.21%45,10053億894万-2.43%-4.28
09/26481482480481-0.62%37,70052億9793万-3.02%-4.27
09/25480488480484+0.62%35,20053億3097万-2.62%-4.29
09/22486486478481-0.41%54,30052億9793万-3.41%-4.27
09/21483485481483+0.63%36,80050億7846万-3.4%-4.09
09/20483483477480-0.41%81,90050億4692万-4.19%-4.06
09/194824834804820%44,90050億6794万-4.17%-4.08
09/15479483479482+0.21%35,90050億6794万-4.37%-4.08
09/14483485480481-0.62%32,80050億5743万-4.75%-4.07
09/134834884824840%44,60050億8897万-4.54%-4.1
09/12484484480484+0.41%37,60050億8897万-4.91%-4.1
09/11480485479482+0.42%37,40050億6794万-5.68%-4.08
09/08485490479480-1.44%60,70050億4692万-6.25%-4.06
09/07487493486487+0.21%36,10051億2052万-5.25%-4.12
09/06490492483486-1.42%92,00051億1000万-5.81%-4.12
09/05507511493493-2.95%149,70051億8360万-4.64%-4.17
09/04511513508508-0.97%83,00053億4132万-2.12%-4.3
09/01514519513513-0.97%52,20053億9389万-1.35%-4.34
08/31517518513518+0.19%32,80054億4646万-0.58%-4.39
08/30520523517517-0.77%41,90054億3595万-0.96%-4.38
08/29520523513521+0.77%38,80054億7801万-0.38%-4.41
08/28514519512517+0.98%32,50054億3595万-1.34%-4.38
08/25512514511512+0.2%31,70053億8338万-2.48%-4.34
08/24511515510511-0.2%30,10053億7286万-3.04%-4.33
08/23513514511512-0.58%39,00053億8338万-3.03%-4.34
08/22511517511515+0.59%24,40054億1492万-2.65%-4.36
08/21513513511512-0.58%35,20053億3218万-3.21%-4.29
08/18512517512515-0.77%44,00053億6342万-3.01%-4.32
08/17522522516519-0.19%25,40054億508万-2.44%-4.35
08/16514520511520+1.36%36,40054億1549万-2.44%-4.36
08/15511514510513+0.2%53,90053億4259万-3.93%-4.3
08/14518519511512-1.54%76,10053億3218万-4.3%-4.29
08/10524525520520-0.76%43,30054億1549万-2.99%-4.36
08/09528529521524-0.76%66,70054億5715万-2.24%-4.39
08/08536540527528-1.49%74,40054億9881万-1.49%-4.43
08/07539548532536+3.28%189,90055億8212万-0.19%-4.5