株価チャート

2017/07/13～2017/12/07

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
12/072,7222,7812,7212,776+3.16%133,900518億7992万+4.09%12.791.48
12/062,7492,7742,6782,691-1.61%106,400502億9138万+1.13%12.41.44
12/052,6602,7502,6562,735+3.29%211,400511億1368万+2.9%12.61.46
12/042,6692,6922,6442,6480%94,500494億8776万-0.26%12.21.42
12/012,6632,6852,6292,648-0.04%111,800494億8776万-0.3%12.21.42
11/302,7282,7282,5822,649-3.99%320,000495億645万-0.6%12.211.42
11/292,7952,8362,7532,759-0.29%156,200515億6221万+3.33%12.711.48
11/282,7902,7972,7382,767-1%85,400517億1172万+3.59%12.751.48
11/272,8022,8192,7882,795+0.65%128,300522億3500万+4.76%12.881.49
11/242,7202,7872,7162,777+3%288,900518億9861万+4.24%12.81.48
11/222,6742,7132,6642,696+1.32%156,000503億8482万+1.32%12.421.44
11/212,6242,6802,6242,661+2.15%103,000497億3071万-0.08%12.261.42
11/202,6002,6212,5812,605-0.23%63,600486億8414万-2.29%121.39
11/172,6102,6442,5982,611+1.36%105,900487億9628万-2.28%12.031.4
11/162,5222,5912,5002,576+2.14%98,600481億4217万-3.81%11.871.38
11/152,6082,6142,5062,522-3.74%180,900471億3298万-6%11.621.35
11/142,6262,6382,6122,620-0.64%70,400489億6448万-2.71%12.071.4
11/132,6462,6692,6202,637-0.34%105,500492億8218万-2.19%12.151.41
11/102,6212,6722,6212,646-0.04%83,500494億5038万-1.93%12.191.41
11/092,6352,6822,6102,647-0.11%140,400494億6907万-2.11%12.21.42
11/082,6132,6522,5982,650+0.88%144,400495億2514万-2.11%12.211.42
11/072,6222,6442,6212,627-0.34%95,400490億9530万-3.03%12.111.4
11/062,6482,6502,6252,636-0.42%100,500492億6350万-2.87%12.151.41
11/022,6602,6672,6162,647-0.19%95,800494億6907万-2.65%12.21.42
11/012,6282,6832,5892,652+0.91%231,300495億6251万-2.64%12.221.42
10/312,6042,6372,5842,628+0.57%160,800491億1399万-3.74%12.111.41
10/302,6662,6662,6092,613-1.62%253,700488億3365万-4.57%12.041.4
10/272,6882,7002,6472,656-0.6%322,800496億3727万-3.21%12.241.42
10/262,6712,7382,6592,672-6.93%703,700499億3629万-2.84%12.311.43
10/252,7952,9082,7952,871+3.05%286,500536億5535万+4.13%13.231.53
10/242,7822,7862,7412,786+0.54%97,000520億6681万+1.05%12.841.49
10/232,7182,7712,7072,771+2.63%91,100517億8647万+0.4%12.771.48
10/202,6912,7122,6632,700+0.04%73,400504億5957万-2.17%12.441.44
10/192,7042,7112,6902,699-0.15%45,800504億4089万-2.32%12.441.44
10/182,7392,7392,6942,703-1.6%77,600505億1564万-2.28%12.461.45
10/172,7382,7472,7242,747+0.48%46,200513億3794万-0.76%12.661.47
10/162,7752,7752,7162,734-0.91%94,100510億9499万-1.23%12.61.46
10/132,7422,7612,7032,759+0.62%89,300515億6221万-0.25%12.711.48
10/122,7142,7482,7142,742+0.73%64,300512億4450万-0.8%12.641.47
10/112,7632,7682,7022,722-1.41%58,200508億7073万-1.48%12.541.46
10/102,6982,7612,6902,761+2.79%68,200515億9959万-0.14%12.721.48
10/062,7032,7322,6812,686-0.7%65,600501億9793万-3%12.381.44
10/052,7772,7942,7052,705-2.59%99,700505億5302万-2.56%12.471.45
10/042,7352,7832,7272,777+1.95%73,800518億9861万-0.18%12.81.48
10/032,7252,7372,7112,724+0.33%81,600509億810万-2.23%12.551.46
10/022,7792,7792,7122,715-1.16%74,800507億3991万-2.72%12.511.45
09/292,7622,7732,7322,747-0.18%78,300513億3794万-1.75%12.661.47
09/282,7702,7772,7462,752-0.94%112,800514億3139万-1.71%12.681.47
09/272,7612,7952,7402,778-0.5%67,800519億1730万-0.93%12.81.49
09/262,8002,8052,7732,792-1.24%76,300521億7894万-0.57%12.871.49
09/252,8002,8502,7962,827+1.73%103,000528億3304万+0.53%13.031.51
09/222,8032,8172,7602,779-1.14%75,400519億3598万-1.24%12.811.49
09/212,8272,8352,7882,811-0.57%90,000525億3402万-0.32%12.951.5
09/202,8832,8832,8142,827-1.7%104,200528億3304万+0.04%13.031.51
09/192,8992,9182,8532,876+0.31%83,900537億4879万+1.63%13.251.54
09/152,7842,8692,7792,867+3.5%111,400535億8059万+1.41%13.211.53
09/142,7852,8312,7562,770-0.18%60,000517億6779万-2.19%12.771.48
09/132,7952,7952,7452,775+0.43%49,000518億6123万-2.32%12.791.48
09/122,8102,8202,7612,763-0.29%74,100516億3696万-3.19%12.731.48
09/112,7762,7772,7432,771+1.21%71,000517億8647万-3.28%12.771.48
09/082,7072,7602,7032,738+1.82%69,700511億6975万-4.73%12.621.46
09/072,7112,7132,6672,689-0.7%91,300502億5400万-6.73%12.391.44
09/062,6592,7202,6002,708-0.04%102,500506億908万-6.39%12.481.45
09/052,7772,7782,6902,709-2.59%89,800506億2777万-6.49%12.481.45
09/042,8502,8502,7792,781-2.49%77,300519億7336万-4.27%12.821.49
09/012,8802,8982,8362,852-0.7%67,800533億26万-1.96%13.141.52
08/312,8642,8942,8562,872+0.98%61,300536億7404万-1.24%13.241.54
08/302,8832,8992,8332,844-0.97%79,800531億5075万-1.9%13.111.52
08/292,8492,8752,8262,872+0.77%65,100536億7404万-0.52%13.241.54
08/282,8522,8632,8222,850+0.21%52,300532億6288万-0.9%13.131.52
08/252,8642,8662,8392,844-0.35%50,800531億5075万-0.77%13.111.52
08/242,8302,8752,8302,854+0.28%50,200533億3764万-0.04%13.151.53
08/232,9102,9132,8212,846-1.56%89,600531億8813万+0.14%13.121.52
08/222,8812,9252,8732,891+0.35%55,600540億2912万+2.23%13.321.55
08/212,8742,9052,8712,881+0.24%66,200538億4223万+2.45%13.281.54
08/182,8562,9212,8512,874-2.21%101,700537億1141万+2.83%13.241.54
08/172,9532,9702,9252,939-0.47%81,700549億2618万+5.83%13.541.57
08/162,9172,9912,9172,953+1.03%145,600551億8782万+7.15%13.611.58
08/152,8642,9432,8632,923+3.69%152,400546億2716万+6.95%13.471.56
08/142,9682,9682,8112,819-5.66%319,800526億8353万+4.02%12.991.51
08/102,9903,0402,9712,988-0.4%91,100558億4193万+10.95%13.771.6
08/093,1003,1002,9703,000-3.23%189,900560億6619万+12.53%13.831.6
08/083,0003,1102,9943,100+2.65%141,900579億3507万+17.56%14.291.66
08/073,0303,0352,9683,020+0.17%102,000564億3997万+15.89%13.921.61
08/042,9323,0202,9253,015+2.41%180,500563億4652万+17.13%13.891.61
08/032,9242,9502,8672,944+0.17%133,100550億1962万+15.81%13.571.57
08/022,8162,9462,8122,939+4.59%207,700549億2618万+17%13.541.57
08/012,9202,9352,7892,810-3.64%206,500525億1533万+13.17%12.951.5
07/312,8952,9502,8502,916+0.97%219,200544億9634万+18.68%13.441.56
07/282,8392,9072,8382,888+2.23%244,300539億7306万+18.95%13.311.54
07/272,8292,8802,8002,825+7.46%430,700527億9567万+17.66%13.021.51
07/262,6502,6802,6012,629+2.5%203,900491億3267万+10.69%12.121.41
07/252,5602,6062,5372,565-0.5%116,800479億3660万+8.78%11.821.37
07/242,6232,7442,5602,578-1.07%168,900481億7955万+10.08%11.881.38
07/212,5622,6402,5622,606+1.64%152,200487億283万+12.09%12.011.39
07/202,5312,5842,5302,564+1.38%95,000479億1791万+11.14%11.821.37
07/192,5092,5512,4982,529+1.04%114,100472億6380万+10.44%11.651.35
07/182,4982,5292,4622,503+0.68%134,500467億7789万+9.93%11.531.34
07/142,4692,5192,4692,486+0.77%131,100464億6019万+9.81%11.461.33
07/132,4402,4792,4402,467+2.28%131,200461億510万+9.6%11.371.32