株価チャート

2017/07/28～2017/12/21

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
12/21201202199200-0.5%116,10034億4564万-3.85%-2.7
12/20203205199201-1.95%238,30034億6286万-3.83%-2.71
12/192042062022050%105,80035億3178万-3.3%-2.77
12/18204207202205+0.99%137,70035億3178万-4.21%-2.77
12/15206208203203-0.98%163,60034億9732万-6.45%-2.74
12/14205208205205-0.49%144,00035億3178万-5.96%-2.77
12/13207208204206-0.48%241,40035億4900万-6.36%-2.78
12/12208209206207+0.49%184,20035億6623万-6.76%-2.79
12/112092092062060%249,80035億4900万-8.44%-2.78
12/08210227205206+1.48%1,506,00035億4900万-9.25%-2.78
12/07203205202203+0.5%101,30034億9732万-11.35%-2.74
12/06208209202202-3.35%202,50034億8009万-12.93%-2.73
12/05206209201209+2.96%206,70036億69万-10.68%-2.82
12/04208209201203-2.87%292,10034億9732万-13.62%-2.74
12/01212214208209-0.95%185,00036億69万-11.81%-2.82
11/30211213208211+0.48%167,10036億3515万-11.34%-2.85
11/292132132102100%124,00036億1792万-12.5%-2.83
11/28213213208210-0.94%152,60036億1792万-12.86%-2.83
11/27217218211212-2.3%252,00036億5237万-12.03%-2.86
11/24219221217217-1.36%181,20037億3851万-10.33%-2.93
11/22225227220220-2.22%394,90037億9020万-9.09%-2.97
11/21220240218225+6.13%1,314,80038億7634万-7.02%-3.04
11/20214215210212-0.93%243,60036億5237万-12.4%-2.86
11/17210217205214+1.9%732,90036億8683万-11.57%-2.89
11/16224229205210-6.25%722,00036億1792万-13.22%-2.83
11/15238243219224-14.5%994,30038億5911万-7.82%-3.02
11/14265267262262-2.24%318,40045億1378万+7.82%-3.53
11/13255268251268+3.08%315,60046億1715万+11.2%-3.62
11/10243265243260+5.26%339,00044億7933万+8.79%-3.51
11/09253258241247-2.37%290,20042億5536万+4.22%-3.33
11/08254257251253-1.56%169,00043億5873万+7.2%-3.41
11/07259264254257-2.28%373,40044億2764万+9.83%-3.47
11/06266268261263-1.13%178,30045億3101万+12.88%-3.55
11/02267267260266+0.38%236,70045億8270万+15.15%-3.59
11/01264270259265+1.53%608,70045億6547万+15.72%-3.58
10/31260265255261+2.35%479,10044億9656万+15.49%-3.52
10/30244259243255+4.08%489,40043億9319万+13.84%-3.44
10/27240250240245+2.94%316,20042億2090万+10.36%-3.31
10/26259263236238-5.56%934,60041億31万+7.69%-3.21
10/25251275247252+0.8%3,433,10043億4150万+14.55%-3.4
10/24240259232250+7.3%1,926,60043億705万+14.68%-3.37
10/23225234222233+4.48%370,70040億1417万+7.37%-3.14
10/202242262222230%101,20038億4188万+3.24%-3.01
10/19222228222223+0.45%239,60038億4188万+3.24%-3.01
10/18219224219222+0.91%101,60038億2466万+3.26%-3
10/172182212162200%114,40037億9020万+2.33%-2.97
10/16222222217220-0.9%178,10037億9020万+2.8%-2.97
10/13222224220222+1.37%121,40038億2466万+3.74%-3
10/12219222217219-0.45%102,00037億7297万+2.82%-2.95
10/11221222219220-0.45%109,20037億9020万+3.29%-2.97
10/10216221214221+2.79%236,00038億743万+3.76%-2.98
10/06218221215215-0.46%117,70037億406万+0.94%-2.9
10/05222223213216-2.7%588,70037億2129万+0.93%-2.91
10/04216262216222+2.78%3,621,40038億2466万+3.26%-3
10/03218219214216+1.41%125,40037億2129万0%-2.91
10/02218221213213-1.84%120,20036億6960万-1.84%-2.87
09/29229229217217-1.81%399,00037億3851万-0.46%13.152.23
09/28212227211221+4.74%324,90038億743万+0.91%13.392.27
09/27208214206211+3.94%204,90036億3515万-4.09%12.782.17
09/26209209202203-4.25%119,50034億9732万-8.14%12.32.09
09/25206212206212+3.41%119,40036億5237万-4.93%12.842.18
09/22213213204205-3.3%110,90035億3178万-8.48%12.422.11
09/21213217210212+0.47%86,70036億5237万-6.19%12.842.18
09/20213214211211-1.86%82,90036億3515万-7.46%12.782.17
09/19211215211215+0.94%90,70037億406万-6.11%13.032.21
09/15210213205213+1.43%101,90036億6960万-7.39%12.92.19
09/14217218208210-2.78%155,90036億1792万-9.48%12.722.16
09/13216219215216+0.47%70,60037億2129万-7.3%13.092.22
09/122162192142150%147,00037億406万-8.9%13.032.21
09/11205220205215+6.97%211,50037億406万-9.28%13.032.21
09/08203207201201-0.5%122,70034億6286万-15.9%12.182.07
09/07205206202202-2.42%104,60034億8009万-16.18%12.242.08
09/06198213191207+0.98%368,60035億6623万-14.81%12.542.13
09/05223226200205-7.66%514,90035億3178万-16.33%12.422.11
09/04234235220222-7.11%261,90038億2466万-10.12%13.452.28
09/01232239231239+1.7%130,80041億1754万-4.02%14.482.46
08/31239239234235-1.67%213,10040億4862万-6%14.242.42
08/30242244238239-0.83%197,50041億1754万-5.16%14.482.46
08/29242244240241-1.23%127,10041億5199万-4.74%14.62.48
08/282432472432440%57,50042億368万-3.94%14.782.51
08/25244248244244-1.21%134,00042億368万-4.31%14.782.51
08/24241248240247+2.49%142,90042億5536万-3.52%14.962.54
08/23245245240241-0.82%169,70041億5199万-5.86%14.62.48
08/22247249243243-1.62%76,70041億8645万-5.08%14.722.5
08/21241249240247+1.65%114,90042億5536万-3.52%14.962.54
08/18243246240243-0.82%114,70041億8645万-5.08%14.722.5
08/17248250244245-1.21%136,90042億2090万-4.67%14.842.52
08/16245256245248+1.64%158,70042億7259万-3.88%15.032.55
08/152462482422440%163,20042億368万-5.79%14.782.51
08/14247247237244-3.94%282,80042億368万-5.79%14.782.51
08/10269273244254-0.39%929,30043億7596万-1.55%15.392.61
08/09265265255255-4.85%299,70043億9319万-1.16%15.452.62
08/08256269254268+5.93%310,40046億1715万+4.69%16.242.75
08/07252255250253-0.39%238,10043億5873万-0.39%15.332.6
08/04250260250254-1.17%225,80043億7596万+0.4%15.392.61
08/03260261255257-2.28%193,80044億2764万+2.39%15.572.64
08/02243263242263+7.35%424,10045億3101万+5.62%15.932.7
08/01261265234245-5.77%545,50042億2090万-0.81%14.842.52
07/31260267254260-1.89%410,60044億7933万+5.69%15.752.67
07/28265269258265-1.12%366,20045億6547万+9.05%16.052.72