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
12/29847850842845-0.12%106,000163億9300万-7.75%-0.9
12/28844850835846+0.12%181,200164億1240万-7.94%-0.9
12/27824864824845-8.55%630,400163億9300万-8.25%-0.9
12/26933934918924-1.39%507,500179億2560万0%-0.99
12/25935940933937+0.54%196,200181億7780万+1.52%-1
12/22926932924932+0.65%172,600180億8080万+1.08%-0.99
12/21925930923926+0.43%80,000179億6440万+0.54%-0.99
12/20918923917922+0.55%84,400178億8680万+0.22%-0.98
12/199189219179170%90,800177億8980万-0.22%-0.98
12/18920921915917-0.33%82,000177億8980万-0.22%-0.98
12/15925926920920-0.54%81,600178億4800万+0.11%-0.98
12/14930930925925-0.32%68,800179億4500万+0.76%-0.99
12/13931931927928-0.22%91,100180億320万+1.09%-0.99
12/12930933928930+0.11%107,900180億4200万+1.31%-0.99
12/11926930925929+0.43%88,500180億2260万+1.31%-0.99
12/08928934925925-0.32%57,400179億4500万+1.09%-0.99
12/07939942926928-0.96%92,000180億320万+1.53%-0.99
12/06939943934937-0.21%82,200181億7780万+2.63%-1
12/05931939930939+0.97%102,500182億1660万+3.07%-1
12/04929932927930+0.32%71,800180億4200万+2.2%-0.99
12/01925927924927+0.43%45,700179億8380万+1.98%-0.99
11/30922923919923+0.54%32,700179億620万+1.76%-0.98
11/299189259169180%101,600178億920万+1.32%-0.98
11/28917918914918+0.55%27,800178億920万+1.32%-0.98
11/279159159119130%39,300177億1220万+0.88%-0.97
11/24914914910913+0.22%28,500177億1220万+0.88%-0.97
11/22908915906911+0.44%74,500176億7340万+0.77%-0.97
11/21904910904907+0.33%21,900175億9580万+0.33%-0.97
11/209029079029040%12,600175億3760万0%-0.96
11/17906910901904-0.11%56,500175億3760万0%-0.96
11/16905910904905-0.11%28,600175億5700万+0.11%-0.97
11/15910914905906-0.33%26,700175億7640万+0.22%-0.97
11/14910913906909-0.11%35,200176億3460万+0.44%-0.97
11/13913915906910-0.33%36,900176億5400万+0.55%-0.97
11/10906913903913+0.44%15,400177億1220万+0.88%-0.97
11/09914927901909-0.55%82,300176億3460万+0.44%-0.97
11/08930934910914-1.19%88,200177億3160万+0.88%-0.97
11/07909935908925+3.24%297,200179億4500万+2.1%-0.99
11/06898900896896-0.22%34,400173億8240万-0.99%-0.96
11/02900901895898+0.11%53,400174億2120万-0.77%-0.96
11/01895900894897+0.11%28,000174億180万-0.77%-0.96
10/31898898891896-0.22%37,900173億8240万-0.78%-0.96
10/30901904898898-0.33%27,700174億2120万-0.33%-0.96
10/27903903895901+0.33%37,500174億7940万+0.22%-0.96
10/26898900895898-0.11%28,600174億2120万+0.11%-0.96
10/25898906898899+0.11%34,500174億4060万+0.56%-0.96
10/24907907898898-1.1%35,900174億2120万+0.67%-0.96
10/23900909900908+0.89%30,700176億1520万+2.02%-0.97
10/20897909897900+0.33%26,800174億6000万+1.47%-0.96
10/19904905897897-0.44%37,100174億180万+1.47%-0.96
10/18905910899901-0.11%23,700174億7940万+2.15%-0.96
10/17905920890902-0.44%84,100174億9880万+2.62%-0.96
10/16908913906906-0.22%32,500175億7640万+3.42%-0.97
10/13912917907908-0.66%26,600176億1520万+4.13%-0.97
10/12907926904914+0.99%44,300177億3160万+5.18%-0.97
10/11924927905905-1.95%62,300175億5700万+4.62%-0.97
10/10915924915923+0.76%53,700179億620万+7.08%-0.98
10/06914917909916+0.22%44,300177億7040万+6.64%-0.98
10/05902914901914+0.88%26,300177億3160万+6.9%-0.97
10/04914918906906-1.41%70,100175億7640万+6.34%-0.97
10/03927927912919-0.65%81,100178億2860万+8.12%-0.98
10/02910928910925+1.65%84,200179億4500万+9.08%-0.99
09/29895912895910+2.36%97,100176億5400万+7.69%-0.9
09/28871894871889+1.72%68,600172億4660万+5.46%-0.88
09/27857874857874+1.98%63,500169億5560万+3.8%-0.87
09/26851859850857+0.71%42,200166億2580万+1.9%-0.85
09/25847853847851+0.47%21,600165億940万+1.19%-0.85
09/22842850842847-0.35%27,300164億3180万+0.71%-0.84
09/21839857839850+1.07%93,400164億9000万+0.95%-0.84
09/20840842838841+0.24%29,600163億1540万-0.12%-0.84
09/198408418368390%29,600162億7660万-0.47%-0.83
09/15838841836839+0.12%22,300162億7660万-0.59%-0.83
09/14841842835838-0.24%13,900162億5720万-0.71%-0.83
09/13832842832840+0.96%43,900162億9600万-0.36%-0.83
09/12827834826832+0.73%31,200161億4080万-1.3%-0.83
09/11820826820826+0.24%26,400160億2440万-2.13%-0.82
09/08825827823824-0.12%16,600159億8560万-2.49%-0.82
09/07819826819825+0.61%27,300160億500万-2.6%-0.82
09/06824824820820-0.49%63,300159億800万-3.42%-0.81
09/05831832824824-0.72%34,100159億8560万-3.29%-0.82
09/04835835828830-0.36%21,000161億200万-2.81%-0.82
09/01832837828833+0.12%46,000161億6020万-2.8%-0.83
08/31840840831832-0.95%52,900161億4080万-3.37%-0.83
08/30840844837840-0.71%50,900162億9600万-2.78%-0.83
08/29851851844846-1.28%35,700164億1240万-2.31%-0.84
08/28858860852857-0.46%38,900166億2580万-1.38%-0.85
08/25859862859861+0.23%22,100167億340万-1.15%-0.86
08/24860860855859+0.23%16,600166億6460万-1.72%-0.85
08/23857860855857-0.35%34,000166億2580万-2.17%-0.85
08/22857861854860+0.35%24,100166億8400万-2.05%-0.85
08/21858861855857-0.12%20,300166億2580万-2.61%-0.85
08/18861862854858-0.23%31,100166億4520万-2.72%-0.85
08/17858861857860+0.23%19,500166億8400万-2.82%-0.85
08/16860861855858+0.47%27,900166億4520万-3.27%-0.85
08/15861865854854-0.81%37,500165億6760万-3.94%-0.85
08/14840866840861+2.5%79,900167億340万-3.48%-0.86
08/10829840826840+1.45%70,300162億9600万-6.04%-0.83
08/09836836826828-1.19%101,500160億6320万-7.69%-0.82
08/08847847836838-1.06%117,700162億5720万-6.99%-0.83
08/07855855844847-1.63%167,500164億3180万-6.31%-0.84