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
12/292,2392,2392,1912,225-0.58%27,300280億8602万+0.68%-0.55
12/282,2472,2662,2292,238-0.93%23,800282億5012万+1.54%-0.56
12/272,2282,2692,2262,259-0.66%39,200285億1520万+2.73%-0.56
12/262,2712,2832,2502,274+0.89%45,300287億455万+3.69%-0.57
12/252,2622,2752,2412,254-1.23%28,700284億5209万+3.11%-0.56
12/222,2802,2962,2402,282-0.57%31,500288億553万+4.78%-0.57
12/212,1502,2972,1492,295+6.6%83,100289億6963万+5.71%-0.57
12/202,1272,1572,1272,153+0.56%27,600271億7717万-0.37%-0.53
12/192,1622,1682,1342,141-1.38%32,100270億2570万-0.83%-0.53
12/182,2002,2002,1632,171-0.91%22,800274億438万+0.51%-0.54
12/152,2042,2062,1482,191-0.95%65,100276億5684万+1.44%-0.54
12/142,1852,2192,1852,212+1.24%28,900279億2193万+2.36%-0.55
12/132,3342,3502,1702,185-7.18%107,900275億8111万+1.16%-0.54
12/122,2602,3902,2602,354+4.25%80,700297億1438万+9.08%-0.58
12/112,2442,2752,2282,258+0.62%35,700285億258万+5.17%-0.56
12/082,1822,2492,1772,244+0.54%30,300283億2586万+4.86%-0.56
12/072,2202,2412,2202,232+0.04%21,800281億7438万+4.54%-0.55
12/062,2342,2452,2192,231-0.45%30,800281億6176万+4.74%-0.55
12/052,1502,2622,1352,241+3.46%82,600282億8799万+5.56%-0.56
12/042,1802,1862,1642,166-0.28%13,400273億4127万+2.46%-0.54
12/012,1012,1872,1002,172+2.79%45,400274億1701万+3.28%-0.54
11/302,1252,1252,0912,113-0.94%25,100266億7225万+1.05%-0.53
11/292,1342,1442,1242,133+0.42%16,000269億2471万+2.45%-0.53
11/282,0882,1292,0882,124+1.63%36,800268億1111万+2.51%-0.53
11/272,0902,1082,0722,090+0.14%16,700263億8193万+1.36%-0.52
11/242,0902,0952,0752,087-0.71%16,100263億4406万+1.71%-0.52
11/222,1162,1192,0912,102-0.52%18,700265億3340万+2.94%-0.52
11/212,0982,1192,0792,113+0.67%33,500266億7225万+4.09%-0.53
11/202,0382,1102,0382,099+2.24%38,300264億9553万+4.01%-0.52
11/172,1282,1282,0512,053-3.34%37,500259億1488万+2.34%-0.51
11/162,0462,1372,0462,124+4.22%47,400268億1111万+6.47%-0.53
11/152,0792,0972,0352,038-3.37%61,000257億2553万+2.88%-0.51
11/142,1512,1512,0782,109-2.36%52,000266億2176万+7%-0.52
11/132,1612,1712,1222,160-0.83%37,300272億6553万+10.32%-0.54
11/102,1792,2132,1652,178-1%32,200274億9275万+12.15%-0.54
11/092,2032,2482,1702,200+0.09%85,700277億7045万+14.23%-0.55
11/082,1202,2002,1112,198+3%67,500277億4520万+15.08%-0.55
11/072,0702,1352,0702,134+2.94%67,100269億3734万+12.79%-0.53
11/062,0902,0982,0562,073-0.96%29,100261億6734万+10.56%-0.52
11/022,1082,1162,0852,093-1.46%36,400264億1980万+12.47%-0.52
11/012,0792,1242,0722,124+1.92%69,800268億1111万+15.12%-0.53
10/312,1192,1392,0272,084+0.43%79,600263億619万+14.07%-0.52
10/302,0092,1062,0092,075+3.34%127,400261億9258万+14.64%-0.52
10/271,9002,0081,8912,008+6.53%109,100253億4685万+12.05%-0.5
10/261,8941,9461,8701,885-0.05%69,100237億9423万+6.02%-0.47
10/251,8871,8991,8791,886-0.05%64,700238億685万+6.61%-0.47
10/241,8501,9001,8451,887+0.53%65,800238億1947万+7.28%-0.47
10/231,8791,8901,8631,877+0.7%55,700236億9324万+7.32%-0.47
10/201,8231,8961,8231,864+0.81%92,400235億2914万+7.19%-0.46
10/191,8261,8491,8261,849+0.54%27,200233億3980万+6.94%-0.46
10/181,7951,8391,7931,839+2.11%59,100232億1357万+6.92%-0.46
10/171,8201,8221,7801,801-1.21%48,100227億3390万+5.32%-0.45
10/161,7791,8341,7791,823+2.47%64,700230億1160万+7.11%-0.45
10/131,7721,7871,7701,779-0.22%29,700224億5619万+5.08%-0.44
10/121,7801,7841,7761,783+0.11%30,100225億669万+5.75%-0.44
10/111,7741,7871,7711,781-0.17%29,900224億8144万+6.08%-0.44
10/101,7761,7891,7721,784+0.45%48,000225億1931万+6.63%-0.44
10/061,7771,7901,7701,776+0.17%27,900224億1833万+6.41%-0.44
10/051,7711,7821,7651,773-0.62%29,300223億8046万+6.61%-0.44
10/041,7831,7861,7611,784+0.06%33,700225億1931万+7.6%-0.44
10/031,7501,7951,7491,783+2.29%80,900225億669万+7.86%-0.44
10/021,7161,7481,7141,743+1.57%29,900220億177万+5.76%-0.43
09/291,7191,7281,7091,716-0.17%31,500216億6095万+4.32%-0.44
09/281,7191,7251,6921,719+0.41%69,300216億9882万+4.63%-0.44
09/271,6781,7231,6711,712+2.58%76,600216億1046万+4.39%-0.44
09/261,6451,6701,6411,669+1.52%26,400210億6767万+1.89%-0.43
09/251,6401,6611,6371,644+0.24%17,100207億5210万+0.37%-0.42
09/221,6521,6521,6361,640-0.91%13,700207億161万+0.12%-0.42
09/211,6521,6751,6521,655-0.3%26,000208億9095万+0.91%-0.43
09/201,6451,6601,6321,660+0.97%26,500209億5407万+1.16%-0.43
09/191,6331,6591,6301,644+0.92%37,400207億5210万+0.18%-0.42
09/151,6201,6391,6101,629+0.56%39,800205億6275万-0.85%-0.42
09/141,6301,6401,6181,620-0.61%18,100204億4915万-1.7%-0.42
09/131,6091,6341,6091,630+1.24%22,800205億7538万-1.45%-0.42
09/121,5891,6141,5891,610+1.32%28,700203億2292万-2.9%-0.41
09/111,5971,6081,5891,589-0.25%20,900200億5784万-4.39%-0.41
09/081,6061,6081,5921,593-1.3%41,600201億833万-4.44%-0.41
09/071,5901,6261,5901,614+1.13%77,500203億7341万-3.35%-0.42
09/061,6241,6331,5961,596-1.6%104,200201億4620万-4.6%-0.41
09/051,6321,6391,6121,622-0.61%51,600204億7439万-3.22%-0.42
09/041,6561,6571,6311,632-1.69%25,100206億62万-2.74%-0.42
09/011,6341,6661,6301,660+1.53%42,100209億5407万-1.19%-0.43
08/311,6571,6571,6301,635-0.43%39,400206億3849万-2.79%-0.42
08/301,6791,6791,6381,642-1.44%44,900207億2685万-2.55%-0.42
08/291,6701,6731,6611,666-0.24%14,500210億2980万-1.3%-0.43
08/281,6701,6751,6551,670+0.54%26,200210億8029万-1.24%-0.43
08/251,6631,6791,6561,661-0.24%33,700209億6669万-1.89%-0.43
08/241,6571,6781,6571,665+1.28%40,600210億1718万-1.77%-0.43
08/231,6651,6681,6411,644-1.14%40,000207億5210万-3.24%-0.42
08/221,6471,6731,6471,663+0.42%24,900209億9193万-2.41%-0.43
08/211,6531,6601,6481,656+0.18%21,200209億357万-3.04%-0.43
08/181,6721,6771,6461,653-1.61%45,300208億6570万-3.45%-0.43
08/171,6871,6931,6781,680+0.06%25,400212億652万-2.1%-0.43
08/161,6701,6891,6701,679+0.42%24,100211億9390万-2.33%-0.43
08/151,7161,7161,6721,672-1.82%29,600211億554万-2.96%-0.43
08/141,7301,7301,7011,703-2.57%44,200214億9685万-1.39%-0.44
08/101,7661,7811,7441,748-0.91%42,100220億6488万+1.04%-0.45
08/091,7351,7691,7271,764+1.85%81,700222億6685万+1.91%-0.45
08/081,7351,7391,7221,732+0.58%33,900218億6292万+0.06%-0.45
08/071,7231,7301,7081,722+1.53%45,500217億3669万-0.69%-0.44