株価チャート

2017/07/31～2017/12/22

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
12/22420430418427+1.67%426,700323億1921万+2.64%11.50.74
12/21414420412420+1.94%404,900317億8939万+1.2%11.310.72
12/20407417407412+0.24%238,500311億8388万-0.24%11.10.71
12/19415415409411-0.48%229,900311億819万-0.24%11.070.71
12/18417420409413+0.49%294,600312億5957万+0.49%11.120.71
12/15415415405411-1.91%535,200311億819万0%11.070.71
12/14416421416419-0.48%166,800317億1370万+1.95%11.280.72
12/13421427420421+0.24%444,000318億6508万+2.43%11.340.73
12/12418421413420+1.69%270,300317億8939万+2.44%11.310.72
12/11418418410413-0.96%172,600312億5957万+0.98%11.120.71
12/08405419405417+3.47%374,400315億6232万+2.21%11.230.72
12/07409411401403-0.98%260,700305億268万-1.23%10.850.69
12/06413416406407-2.86%443,300308億543万0%10.960.7
12/05412421405419+0.72%339,700317億1370万+2.95%11.280.72
12/04423427413416-1.89%320,700314億8663万+2.46%11.20.72
12/01432436424424-1.17%366,600320億9214万+4.69%11.420.73
11/30433433425429-0.46%284,600324億7059万+6.45%11.550.74
11/29432441427431+1.65%475,800326億2197万+7.21%11.610.74
11/28427430423424-0.7%323,400320億9214万+6%11.420.73
11/27437438425427-0.47%320,400323億1921万+7.02%11.50.74
11/24420436419429+0.94%499,300324億7059万+8.06%11.550.74
11/22410427408425+5.2%931,400321億6783万+7.59%11.450.73
11/21391410391404+3.59%462,000305億7836万+2.8%10.880.7
11/20388393386390-0.76%220,600295億1872万-0.51%10.50.67
11/17394406393393+1.81%521,300297億4578万+0.51%10.580.68
11/16380392378386+1.31%326,200292億1596万-0.77%10.40.66
11/15388393381381-2.81%460,000288億3752万-1.8%10.260.66
11/14392395388392-0.25%236,400296億7010万+1.29%10.560.68
11/13401403391393-2%253,600297億4578万+2.08%10.580.68
11/10404414401401-2.67%312,800303億5130万+4.43%10.80.69
11/09415430402412+0.24%970,900311億8388万+7.85%11.10.71
11/08394411393411+4.31%512,100311億819万+8.44%11.070.71
11/073893993873940%399,000298億2147万+4.51%10.610.68
11/06405406392394-1.25%254,400298億2147万+5.07%10.610.68
11/02406406396399-1.97%312,000301億9992万+6.97%10.750.69
11/01394407392407+4.63%558,900308億543万+9.7%10.960.7
10/31386393386389-1.02%299,300294億4303万+5.71%10.480.67
10/30399399388393-1.01%409,100297億4578万+7.38%10.580.68
10/27400400391397+0.76%372,400300億4854万+9.37%10.690.68
10/26383397383394+2.6%279,000298億2147万+9.14%10.610.68
10/25397401383384-3.03%548,600290億6458万+6.96%10.340.66
10/24391396386396+0.51%350,800299億7285万+10.92%10.660.68
10/23384394383394+4.23%573,000298億2147万+11.3%10.610.68
10/20379382374378-1.05%293,700286億1045万+8%10.180.65
10/193893893813820%328,200289億1321万+9.77%10.290.66
10/183793833703820%457,900289億1321万+11.05%10.290.66
10/17385390376382+0.53%737,600289億1321万+12.02%10.290.66
10/16361381360380+6.44%700,500287億6183万+12.76%10.230.65
10/13352360351357+1.13%351,000270億2098万+6.89%9.610.62
10/12356357351353-0.28%221,300267億1822万+6.65%9.510.61
10/11357357353354-0.84%163,000267億9391万+7.6%9.530.61
10/10351358348357+2.59%265,800270億2098万+9.51%9.610.62
10/06349355348348-0.57%178,100263億3978万+7.41%9.370.6
10/05356356347350-1.96%279,300264億9116万+8.36%9.430.6
10/04352359351357+1.71%379,400270億2098万+11.56%9.610.62
10/03350352343351+0.57%289,100265億6685万+10.38%9.450.6
10/02347352346349-1.41%271,600264億1547万+10.79%9.40.6
09/29339354339354+3.81%420,600267億9391万+13.1%9.60.61
09/28335342335341+1.79%233,500258億996万+9.65%9.250.59
09/273363363303350%142,700253億5582万+8.41%9.090.58
09/26335337333335-1.18%227,800253億5582万+9.12%9.090.58
09/25340342335339+0.3%206,700256億5858万+11.15%9.20.59
09/22337340331338+0.3%181,200255億8289万+11.55%9.170.59
09/21345346337337-0.88%239,800255億720万+11.59%9.140.58
09/20333342328340+2.1%605,300257億3427万+13.33%9.220.59
09/19327336327333+4.39%472,000252億444万+11.74%9.030.58
09/15305319305319+3.24%267,000241億4480万+7.41%8.650.55
09/14308313308309+0.65%307,700233億8791万+4.39%8.380.54
09/13300307300307+2.33%177,400232億3653万+4.07%8.330.53
09/12300301296300+1.69%118,000227億670万+1.69%8.140.52
09/11291297291295+2.43%72,200223億2826万0%80.51
09/08294294287288-3.03%192,900217億9844万-2.7%7.810.5
09/07292297292297+1.71%105,200224億7964万0%8.060.52
09/06287293286292+0.34%156,000221億119万-1.68%7.920.51
09/05299299291291-2.35%110,800220億2550万-2.02%7.890.5
09/04305307298298-2.93%99,500225億5533万0%8.080.52
09/01306308302307+0.66%123,300232億3653万+3.02%8.330.53
08/31294307293305+4.1%235,000230億8515万+2.35%8.270.53
08/30294294290293+0.34%85,300221億7688万-2.01%7.950.51
08/29289293286292+0.69%76,500221億119万-2.34%7.920.51
08/28293293288290-1.36%83,600219億4981万-3.33%7.870.5
08/25290294289294+1.73%68,700222億5257万-2.33%7.970.51
08/24289293288289-0.69%72,700218億7413万-3.99%7.840.5
08/23296297290291-0.68%106,200220億2550万-3.64%7.890.5
08/22291296291293+0.34%75,000221億7688万-3.3%7.950.51
08/21293294290292-0.34%83,800221億119万-3.95%7.920.51
08/18292295290293-1.68%76,200221億7688万-3.62%7.950.51
08/17296298294298+0.68%170,300225億5533万-2.3%8.080.52
08/162942972942960%53,600224億395万-2.95%8.030.51
08/15295300295296+1.72%72,200224億395万-3.27%8.030.51
08/14290294287291-1.36%137,400220億2550万-4.9%7.890.5
08/10296299295295-0.67%74,000223億2826万-3.91%80.51
08/09302304295297-2.3%187,400224億7964万-3.57%8.060.52
08/08308309304304-1.62%64,400230億946万-1.62%8.250.53
08/07308310307309+0.98%91,100233億8791万0%8.380.54
08/04302306301306+0.66%116,400231億6084万-0.97%8.30.53
08/03304305300304-0.33%146,700230億946万-1.94%8.250.53
08/02304307303305+0.66%91,200230億8515万-1.61%8.270.53
08/01305308302303-1.3%141,100229億3377万-2.57%8.220.53
07/31308309305307-0.32%99,900232億3653万-1.29%8.330.53