株価チャート

2017/08/01～2017/12/29

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
12/291,9461,9461,9321,932+2.77%30034億5728万+1.15%11.610.29
12/281,8801,8801,8801,880+0.11%10033億6423万-1.47%11.290.29
12/271,8851,8851,8781,878-2.44%30033億6065万-1.52%11.280.29
12/261,9281,9481,9251,925-0.88%1,20034億4476万+1.1%11.560.29
12/251,9251,9421,9241,942+0.62%60034億7518万+2.26%11.670.3
12/221,9351,9351,9301,930-0.26%50034億5370万+1.9%11.590.29
12/211,9231,9421,9231,935-1.28%1,20034億6265万+2.44%11.620.3
12/201,9551,9721,9551,960+0.26%30035億739万+3.92%11.770.3
12/191,9551,9551,9551,955+0.51%1,00034億9844万+3.99%11.740.3
12/181,9231,9451,9201,945+1.35%1,40034億8055万+3.79%11.680.3
12/151,9191,9191,9191,919-1.44%20034億3402万+2.62%11.530.29
12/141,9471,9471,9471,947-0.41%20034億8413万+4.34%11.70.3
12/131,9701,9701,9551,955-1.01%60034億9844万+5.11%11.740.3
12/121,9601,9801,9401,975+2.33%90035億3423万+6.47%11.860.3
12/111,9461,9461,9201,930+2.12%1,40034億5370万+4.44%11.590.29
12/081,8891,8901,8891,890+0.05%80033億8213万+2.55%11.350.29
12/071,9201,9201,8661,889-1.87%1,50033億8034万+2.66%11.350.29
12/061,8821,9291,8821,925+3.11%1,30034億4476万+4.79%11.560.29
12/051,8641,8671,8641,867+0.21%10,30033億4097万+1.91%11.220.29
12/041,8801,8801,8631,863+0.32%1,80033億3381万+1.75%11.190.28
12/011,8571,8571,8571,857-1.59%70033億2307万+1.48%11.160.28
11/291,8501,8891,8501,887+1.83%60033億7676万+3.28%11.340.29
11/281,8891,8891,8531,853-0.16%20033億1591万+1.65%11.130.28
11/271,8911,8911,8561,856+0.27%40033億2128万+1.87%11.150.28
11/241,8901,8901,8511,851-1.59%40033億1234万+1.7%11.120.28
11/221,8591,8811,8591,881+1.68%1,00033億6602万+3.47%11.30.29
11/211,8391,8751,8391,850+2.21%80033億1055万+1.93%11.110.28
11/201,8401,8401,8101,810+0.56%60032億3897万-0.22%10.870.28
11/171,8131,8131,8001,800-0.55%60032億2107万-0.77%10.810.27
11/161,8361,8361,8101,810+0.22%80032億3897万-0.22%10.870.28
11/151,8611,8611,8061,806-2.96%8,80032億3181万-0.39%10.850.28
11/141,8441,8611,8181,861+2.2%4,10033億3023万+2.65%11.180.28
11/131,8301,8301,8161,821+0.55%1,00032億5865万+0.61%10.940.28
11/101,8301,8301,8101,811-0.93%70032億4076万+0.06%10.880.28
11/091,8301,8301,8201,828-0.11%80032億7118万+1.05%10.980.28
11/081,8201,8301,8201,830+1.39%70032億7476万+1.22%10.990.28
11/071,8031,8051,8031,805-0.77%1,20032億3002万0%10.840.28
11/021,8061,8191,8061,819+0.72%2,40032億5507万+0.78%10.930.28
11/011,8101,8101,8061,8060%90032億3181万+0.17%10.850.28
10/311,8061,8191,8061,8060%50032億3181万+0.17%10.850.28
10/301,8111,8111,8061,806-0.66%1,10032億3181万+0.17%10.850.28
10/271,8211,8221,8181,818+1%70032億5328万+0.94%10.920.28
10/261,8401,8401,8001,800-2.6%1,80032億2107万0%10.810.27
10/251,8491,8491,8471,848+1.48%90033億697万+2.78%11.10.28
10/241,8001,8211,8001,821+1.17%1,50032億5865万+1.45%10.940.28
10/231,8181,8181,7931,800+0.84%70032億2107万+0.5%10.810.27
10/201,7921,7921,7851,785-1.76%1,30031億9423万-0.22%10.720.27
10/191,8121,8171,8121,817+0.28%20032億5149万+1.62%10.910.28
10/181,8001,8121,8001,812+0.67%40032億4255万+1.46%10.880.28
10/171,8161,8161,8001,800-0.83%1,40032億2107万+0.9%10.810.27
10/161,8031,8151,8001,815+0.67%1,20032億4791万+1.91%10.90.28
10/131,8741,8741,8011,803-0.88%1,00032億2644万+1.35%10.830.28
10/121,7991,8191,7991,819+1.28%60032億5507万+2.36%10.930.28
10/111,7971,7971,7961,796-0.22%70032億1391万+1.18%10.790.27
10/101,8131,8141,8001,800+0.17%1,70032億2107万+1.47%10.810.27
10/061,7951,7971,7951,797+0.11%2,50032億1570万+1.3%10.790.27
10/051,8011,8011,7831,795-0.33%1,50032億1212万+1.3%10.780.27
10/041,7991,8011,7981,801+0.11%90032億2286万+1.69%10.820.27
10/031,8001,8001,7981,799-0.06%90032億1928万+1.64%10.810.27
10/021,8001,8001,8001,800+1.87%20032億2107万+1.81%10.810.27
09/291,7991,7991,7671,767-1.83%30031億6202万+0.06%10.630.27
09/281,8001,8001,8001,800+1.87%20032億2107万+1.93%10.830.28
09/271,7671,7671,7671,767-2.05%20031億6202万+0.17%10.630.27
09/261,7651,8041,7651,804-0.06%1,10032億2823万+2.27%10.850.28
09/251,7861,8051,7841,805+2.21%2,00032億3002万+2.44%10.860.28
09/221,7681,7711,7661,766-0.28%1,00031億6023万+0.34%10.620.27
09/211,7681,7791,7651,771+0.45%2,50031億6918万+0.68%10.650.27
09/201,7531,7631,7531,763-0.11%20031億5486万+0.23%10.60.27
09/191,7551,7651,7521,765+1.44%1,50031億5844万+0.4%10.620.27
09/151,7491,7491,7401,740-0.57%1,00031億1370万-1.02%10.470.27
09/141,7501,7501,7501,750+0.06%10031億3160万-0.51%10.530.27
09/131,7401,7491,7401,749-0.85%30031億2981万-0.57%10.520.27
09/121,7641,7641,7641,764-0.28%20031億5665万+0.28%10.610.27
09/111,7511,7691,7511,769+2.14%30031億6560万+0.57%10.640.27
09/081,7411,7411,7321,732-1.09%50030億9939万-1.53%10.420.26
09/061,7511,7511,7511,751-0.11%10031億3339万-0.57%10.530.27
09/051,7531,7561,7531,753-0.68%1,20031億3697万-0.51%10.540.27
09/041,7651,7651,7651,7650%60031億5844万+0.17%10.620.27
09/011,8081,8081,7601,765-2.38%1,70031億5844万+0.17%10.620.27
08/311,7631,8481,7551,808+2.55%2,10032億3539万+2.61%10.880.28
08/301,7621,7631,7621,763+0.06%30031億5486万+0.11%10.60.27
08/291,7621,7621,7521,7620%40031億5307万+0.06%10.60.27
08/281,7601,7621,7601,762+0.4%30031億5307万+0.06%10.60.27
08/251,7611,7611,7551,7550%30031億4054万-0.4%10.560.27
08/241,7551,7551,7551,7550%20031億4054万-0.45%10.560.27
08/231,7551,7551,7551,7550%10031億4054万-0.51%10.560.27
08/221,7611,7611,7501,755-0.51%70031億4054万-0.57%10.560.27
08/211,7641,7641,7641,764-0.06%10031億5665万-0.11%10.610.27
08/181,7651,7651,7651,765+0.74%10031億5844万-0.23%10.620.27
08/171,7641,7641,7521,752-0.06%80031億3518万-0.96%10.540.27
08/151,7531,7531,7531,7530%20031億3697万-1.02%10.540.27
08/141,7821,7821,7531,753-0.06%1,60031億3697万-1.07%10.540.27
08/101,7711,7711,7541,754+0.06%30031億3876万-1.13%10.550.27
08/091,7571,7571,7531,753-0.23%1,00031億3697万-1.35%10.540.27
08/081,7571,7571,7571,757-0.06%2,00031億4412万-1.29%10.570.27
08/071,7741,7751,7581,758+0.06%70031億4591万-1.35%10.570.27
08/041,7571,7571,7571,7570%20031億4412万-1.62%10.570.27
08/031,7571,7571,7571,757-0.79%20031億4412万-1.84%10.570.27
08/021,7711,7711,7711,771-0.11%20031億6918万-1.34%10.650.27
08/011,7731,7731,7731,773-0.06%10031億7276万-1.61%10.660.27