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
12/29329336329333+1.22%168,800182億3926万+4.06%29.820.85
12/28332333328329-0.9%152,000180億2017万+3.13%29.460.84
12/273353363323320%214,800181億8449万+4.73%29.730.85
12/26325334325332+2.47%264,100181億8449万+5.4%29.730.85
12/253263273213240%180,900177億4631万+3.85%29.020.83
12/22332334324324-2.7%329,500177億4631万+4.18%29.020.83
12/21333337332333-1.19%232,200182億3926万+7.77%29.820.85
12/20336341335337-0.3%253,900184億5835万+10.13%30.180.86
12/19345346336338-1.46%234,200185億1312万+11.18%30.270.86
12/18331346331343+4.26%448,500187億8698万+13.58%30.720.88
12/15342344324329-3.8%531,000180億2017万+10.03%29.460.84
12/14340344332342-0.58%459,700187億3221万+15.15%30.630.87
12/13345357341344+0.29%1,194,100188億4176万+16.61%30.810.88
12/12321347317343+9.58%1,975,400187億8698万+17.47%30.720.88
12/11324324311313-2.19%409,700171億4381万+8.3%28.030.8
12/08314321311320+1.91%518,000175億2722万+11.11%28.660.82
12/07313317306314+2.61%703,400171億9858万+9.79%28.120.8
12/06311337304306-0.33%3,221,400167億6040万+7.37%27.40.78
12/05294308291307+4.07%464,700168億1517万+8.1%27.490.78
12/042963102932950%617,900161億5790万+4.61%26.420.75
12/01295296293295-0.34%91,100161億5790万+4.98%26.420.75
11/30288298281296+2.78%426,100162億1267万+5.71%26.510.76
11/29292293287288-0.69%125,300157億7449万+3.23%25.790.74
11/28294294287290-1.02%192,800158億8404万+4.32%25.970.74
11/27299310293293-2.01%555,600160億4836万+5.78%26.240.75
11/24284299284299+5.28%747,100163億7699万+8.33%26.780.76
11/22281285281284+1.79%212,200155億5540万+3.65%25.430.72
11/21278280277279+1.09%121,300152億8154万+2.2%24.990.71
11/202762772752760%61,100151億1722万+1.1%24.720.7
11/17280280275276-1.08%118,600151億1722万+1.47%24.720.7
11/16271280270279+2.57%94,700152億8154万+2.57%24.990.71
11/15278279272272-2.16%264,600148億9813万+0.37%24.360.69
11/14280281277278-0.71%90,900152億2677万+2.58%24.90.71
11/13279280276280+0.72%117,700153億3631万+3.7%25.080.71
11/10278279275278-1.07%119,900152億2677万+2.96%24.90.71
11/09279281277281+0.72%243,700153億9109万+4.07%25.160.72
11/08278280275279-0.36%160,700152億8154万+3.72%24.990.71
11/07277280275280+0.72%124,900153億3631万+4.09%25.080.71
11/062782792752780%141,100152億2677万+3.73%24.90.71
11/022752802752780%185,600152億2677万+4.12%24.90.71
11/01283283276278-1.07%254,400152億2677万+4.51%24.90.71
10/31287288278281+2.93%693,500153億9109万+6.04%25.160.72
10/30271275270273+1.11%282,000149億5290万+3.41%24.450.7
10/27268270267270+1.5%66,100147億8859万+2.27%24.180.69
10/26265268265266-0.37%43,600145億6950万+1.14%23.820.68
10/25272272266267-1.84%150,200146億2427万+1.91%23.910.68
10/24269273269272+1.12%191,900148億9813万+4.21%24.360.69
10/23265269263269+3.46%171,500147億3381万+3.46%24.090.69
10/20261263260260-0.76%79,200142億4086万+0.39%23.280.66
10/192652662622620%128,600143億5041万+1.55%23.460.67
10/18261264260262-0.38%53,600143億5041万+1.95%23.460.67
10/17262265261263+0.38%102,700144億518万+2.73%23.550.67
10/16264267260262-0.76%193,400143億5041万+3.15%23.460.67
10/13260265260264+1.15%70,100144億5995万+4.35%23.640.67
10/12264265260261-1.14%118,200142億9563万+3.57%23.370.67
10/11267267264264-0.75%50,200144億5995万+5.18%23.640.67
10/102662682652660%60,900145億6950万+6.4%23.820.68
10/06268270265266-1.48%73,300145億6950万+6.83%23.820.68
10/05273275267270-1.82%269,000147億8859万+9.31%24.180.69
10/04263275261275+4.56%571,700150億6245万+11.79%24.630.7
10/03264264261263-0.38%96,600144億518万+7.79%23.550.67
10/02254264254264+3.94%151,500144億5995万+8.64%23.640.67
09/29255256252254-1.17%49,600139億1223万+4.96%22.750.65
09/28257259247257-0.39%117,200140億7654万+6.2%23.020.66
09/27258261256258-0.77%155,300141億3132万+7.05%23.110.66
09/26257260256260+1.17%155,900142億4086万+8.33%23.280.66
09/25256257254257+0.39%142,400140億7654万+7.53%23.020.66
09/22254256251256+1.59%257,300140億2177万+7.56%22.930.65
09/21250254249252+2.02%240,100138億268万+5.88%22.570.64
09/20246250246247+0.82%139,500135億2882万+4.22%22.120.63
09/19242245242245+2.08%143,900134億1927万+3.38%21.940.63
09/15236241236240+1.69%96,500131億4541万+1.69%21.490.61
09/14237240236236-1.26%74,700129億2632万0%21.130.6
09/13236239236239+0.42%58,100130億9064万+0.84%21.40.61
09/12237239236238+0.85%62,500130億3587万+0.42%21.310.61
09/11233236233236+2.16%26,800129億2632万-0.84%21.130.6
09/08231233231231-0.86%61,600126億5246万-2.94%20.690.59
09/07231235231233+0.43%38,700127億6200万-2.51%20.870.59
09/062302342282320%79,700127億723万-3.33%20.780.59
09/05237237231232-1.28%87,800127億723万-3.33%20.780.59
09/04238238234235-1.26%66,700128億7155万-2.49%21.050.6
09/01237240235238+0.85%49,200130億3587万-1.65%21.310.61
08/31235238234236+0.85%53,600129億2632万-2.48%21.130.6
08/30236237233234-0.85%83,800128億1677万-3.7%20.960.6
08/29238238234236-0.84%122,800129億2632万-3.28%21.130.6
08/28240241231238-0.42%124,200130億3587万-2.86%21.310.61
08/25238239237239+0.84%53,100130億9064万-3.24%21.40.61
08/24236239236237+0.42%48,600129億8109万-4.82%21.220.6
08/23239239235236-0.84%79,300129億2632万-5.6%21.130.6
08/22235239235238+0.85%51,500130億3587万-5.18%21.310.61
08/21237237234236-0.42%78,300129億2632万-6.35%21.130.6
08/18238239236237-1.25%83,900129億8109万-6.32%21.220.6
08/17237240237240+1.27%40,000131億4541万-5.51%21.490.61
08/16236239236237+0.42%78,700129億8109万-7.06%21.220.6
08/15238240236236-0.84%154,800129億2632万-7.81%21.130.6
08/14240240235238-2.06%168,300130億3587万-7.39%21.310.61
08/10246248242243-1.62%130,700133億973万-5.45%21.760.62
08/09248248245247-1.2%128,100135億2882万-4.26%22.120.63
08/082492502472500%63,300136億9314万-3.1%22.390.64
08/07248251247250+1.21%61,300136億9314万-3.1%22.390.64