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
12/29243250242249+1.63%38,70031億1796万+1.22%31.461.7
12/282432462412450%19,70030億6788万-0.41%30.951.67
12/27241245240245+2.94%19,70030億6788万-0.81%30.951.67
12/26240242237238-0.42%110,50029億8022万-3.64%30.071.63
12/25242243239239-1.24%157,70029億9274万-3.24%30.191.63
12/22242243242242-0.41%84,60030億3031万-2.02%30.571.65
12/212432442422430%68,30030億4283万-2.02%30.71.66
12/202442452432430%68,40030億4283万-2.02%30.71.66
12/19245246243243-0.82%68,80030億4283万-2.02%30.71.66
12/18248248245245-1.61%51,70030億6788万-1.61%30.951.67
12/15253253248249-0.8%20,50031億1796万0%31.461.7
12/14250253248251+0.8%76,00031億4301万+0.8%31.711.72
12/13246250246249+1.22%54,20031億1796万-0.4%31.461.7
12/122462492452460%38,10030億8040万-1.6%31.081.68
12/112462462442460%40,90030億8040万-1.6%31.081.68
12/08245247244246+0.41%42,20030億8040万-1.99%31.081.68
12/072462472442450%38,40030億6788万-2.78%30.951.67
12/06248248244245-1.21%83,40030億6788万-3.16%30.951.67
12/05249249246248+0.4%28,80031億544万-1.98%31.331.7
12/04252252246247-0.8%61,60030億9292万-2.76%31.21.69
12/01254254249249-0.8%11,40031億1796万-2.35%31.461.7
11/302552552492510%24,90031億4301万-1.57%31.711.72
11/29251251249251+0.4%57,20031億4301万-1.57%31.711.72
11/28251253249250-0.79%8,10031億3049万-2.34%31.581.71
11/27252253250252-0.79%27,10031億5553万-1.56%31.841.72
11/24252256247254+2.83%42,00031億8057万-0.78%32.091.74
11/22246249246247-0.4%11,70030億9292万-3.52%31.21.69
11/21246248245248+1.22%18,00031億544万-3.13%31.331.7
11/20248248244245-1.21%15,90030億6788万-4.67%30.951.67
11/17249249245248-0.4%37,00031億544万-3.5%31.331.7
11/16245249244249+0.4%30,80031億1796万-3.11%31.461.7
11/15255255243248-2.36%76,50031億544万-3.5%31.331.7
11/14254254252254-0.39%48,90031億8057万-1.55%32.091.74
11/132542592542550%9,90031億9310万-1.16%32.221.74
11/102542552532550%24,70031億9310万-1.16%32.221.74
11/09257258255255-0.78%40,10031億9310万-1.16%32.221.74
11/08256262256257+0.39%21,00032億1814万-0.77%32.471.76
11/072542592542560%12,80032億562万-1.16%32.341.75
11/06264275255256-0.78%140,90032億562万-0.78%32.341.75
11/02262264258258-2.64%69,70032億3066万0%32.591.76
11/01267267261265-2.21%60,90033億1831万+3.11%33.481.81
10/31267272266271+2.26%66,60033億9345万+5.86%34.241.85
10/30262271261265+1.53%128,00033億1831万+3.92%33.481.81
10/27265268258261-0.76%94,40032億6823万+2.76%32.971.78
10/26264265261263-0.75%22,40032億9327万+3.95%33.231.8
10/25261265260265+2.32%66,20033億1831万+5.16%33.481.81
10/242592632572590%20,00032億4318万+3.19%32.721.77
10/232592602552590%41,80032億4318万+3.6%32.721.77
10/20251260250259+2.78%61,90032億4318万+4.02%32.721.77
10/192522552522520%24,80031億5553万+1.61%31.841.72
10/18256257251252-0.4%31,70031億5553万+1.61%31.841.72
10/17256256252253-1.17%22,90031億6805万+2.43%31.961.73
10/16259259254256+0.79%19,70032億562万+4.07%32.341.75
10/13256256253254-0.39%14,80031億8057万+3.25%32.091.74
10/12254257252255+1.19%18,10031億9310万+4.08%32.221.74
10/11254255252252-0.79%15,90031億5553万+2.86%31.841.72
10/10255258252254-0.39%18,90031億8057万+4.1%32.091.74
10/06258259253255-1.16%19,40031億9310万+4.51%32.221.74
10/05266266255258-4.09%94,20032億3066万+5.74%32.591.76
10/04272272265269-0.74%91,00033億6840万+10.7%33.981.84
10/03263279256271+6.27%385,60033億9345万+11.98%34.241.85
10/02242255242255+5.37%96,60031億9310万+5.81%32.221.74
09/29243244241242-0.41%16,70030億3031万+0.41%30.571.65
09/28241243240243+1.67%30,60030億4283万+0.83%30.71.66
09/27238240238239+0.42%8,00029億9274万-0.83%30.191.63
09/26241241238238-0.83%8,40029億8022万-1.24%30.071.63
09/25240240238240+0.84%27,70030億527万-0.41%30.321.64
09/22238241238238+0.42%40,00029億8022万-1.24%30.071.63
09/21239241237237-1.25%22,90029億6770万-2.07%29.941.62
09/202402402372400%18,20030億527万-0.83%30.321.64
09/19236240236240+1.69%33,80030億527万-0.83%30.321.64
09/15235237234236-0.42%16,20029億5518万-2.48%29.821.61
09/142362382352370%26,50029億6770万-2.47%29.941.62
09/132382392342370%43,60029億6770万-2.87%29.941.62
09/12238240235237-0.42%20,90029億6770万-3.27%29.941.62
09/11239239235238-0.42%12,30029億8022万-3.25%30.071.63
09/08241242238239-1.65%18,90029億9274万-3.63%30.191.63
09/07240243239243+0.41%13,40030億4283万-2.41%30.71.66
09/06235243233242+1.68%27,60030億3031万-3.2%30.571.65
09/05239244238238-1.65%38,30029億8022万-5.18%30.071.63
09/04248248240242-1.22%83,50030億3031万-4.35%30.571.65
09/01249250245245-0.81%18,70030億6788万-3.54%30.951.67
08/312472502462470%23,10030億9292万-3.52%31.211.69
08/30246247245247-0.4%5,20030億9292万-3.89%31.211.69
08/29245248241248+0.81%40,10031億544万-3.88%31.331.7
08/28250250242246+1.65%36,50030億8040万-5.02%31.081.68
08/252422462392420%73,40030億3031万-6.92%30.571.65
08/24244247242242-1.22%21,60030億3031万-7.28%30.571.65
08/23244245242245+0.82%24,00030億6788万-6.49%30.951.67
08/22243243242243+0.41%12,90030億4283万-7.6%30.71.66
08/212452452412420%21,00030億3031万-8.33%30.571.65
08/18243246242242-1.22%45,00030億3031万-9.02%30.571.65
08/17247248243245-1.61%44,20030億6788万-8.24%30.951.67
08/16244252243249+0.4%53,30031億1796万-7.09%31.461.7
08/15246250242248+2.48%36,70031億544万-8.15%31.331.7
08/14251251242242-3.59%56,50030億3031万-10.7%30.571.65
08/10259260251251-4.2%89,10031億4301万-7.72%31.711.72
08/09263264261262-0.38%44,30032億8075万-4.03%33.11.79
08/08266267263263-1.87%19,20032億9327万-4.01%33.231.8
08/072682682642680%35,70033億5588万-2.19%33.861.83