株価チャート

2017/08/14~2018/01/10

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
2018
01/10779779765774+0.91%25,200198億5882万+3.89%11.090.82
01/09770770762767+0.26%17,000196億7922万+2.82%10.990.82
01/057697697567650%21,000196億2791万+2.41%10.960.81
01/04751769751765+2.82%39,600196億2791万+2.41%10.960.81
2017
12/297417467397440%14,600190億8910万-0.4%10.660.79
12/28758758738744-1.46%20,000190億8910万-0.67%10.660.79
12/27740762740755+2.3%29,600193億7133万+0.67%10.820.8
12/26742749733738-0.81%21,500189億3516万-1.6%10.570.79
12/25758759742744-1.59%22,500190億8910万-0.93%10.660.79
12/22748757747756+1.2%23,300193億9699万+0.8%10.830.8
12/21742754742747-0.4%17,600191億6607万-0.13%10.70.8
12/20746753746750+0.67%18,600192億4305万+0.4%10.740.8
12/19749760745745-1.06%21,000191億1476万-0.13%10.670.79
12/18763767747753+2.73%64,100193億2002万+0.94%10.790.8
12/15740740723733-1.87%29,000188億687万-1.87%10.50.78
12/14745759738747-0.4%30,700191億6607万-0.13%10.70.8
12/13747769735750+2.46%48,200192億4305万+0.13%10.740.8
12/12705741701732+4.42%76,000187億8121万-2.27%10.490.78
12/11715724699701-1.54%79,000179億8583万-6.53%10.040.75
12/08704722704712-0.7%49,500182億6806万-5.32%10.20.76
12/077207237087170%85,500183億9635万-4.91%10.270.76
12/06736737715717-2.58%49,400183億9635万-5.28%10.270.76
12/05755755733736-3.41%71,800188億8384万-3.29%10.540.78
12/04776780757762-2.31%34,900195億5093万-0.39%10.920.81
12/01800807779780-2.01%31,100200億1277万+1.96%11.170.83
11/30788799778796+1.53%27,600204億2329万+4.19%11.40.85
11/29770785770784+2.62%22,100201億1540万+2.89%11.230.83
11/28777785760764-1.67%32,300196億225万+0.53%10.950.81
11/27819823767777-1.52%62,500199億3579万+2.37%11.130.83
11/24767797760789+3.82%56,600202億4368万+4.23%11.30.84
11/22770783760760+0.13%54,100194億9962万+0.66%10.890.81
11/21756763752759+0.93%36,200194億7396万+0.66%10.870.81
11/20724754723752+2.59%47,800192億9436万-0.27%10.770.8
11/17728768720733+2.52%77,500188億687万-2.53%10.50.78
11/16703719703715+1.27%24,900183億4504万-4.79%10.240.76
11/15736736704706-4.72%58,500181億1412万-6.12%10.110.75
11/14744747736741+0.41%17,200190億1213万-1.46%10.620.79
11/13762762737738-3.78%41,300189億3516万-1.73%10.570.79
11/10760775759767-1.03%27,100196億7922万+2.13%10.990.82
11/09777793749775+1.71%91,000198億8448万+3.33%11.10.83
11/08741764741762+2.97%34,900195億5093万+1.87%10.920.81
11/07751752720740-2.12%129,500189億8647万-0.94%10.60.79
11/06768768750756-0.66%47,400193億9699万+1.48%10.830.8
11/02770770754761-0.91%44,500195億2528万+2.56%10.90.81
11/01792794767768-3.15%64,000197億488万+3.78%110.82
10/31811811792793-1.61%47,700203億4631万+7.6%11.360.84
10/30830830800806-2.89%82,000206億7986万+10.11%11.550.86
10/27820854795830+8.21%343,400212億9564万+14.17%11.890.88
10/26760780760767+1.46%41,700196億7922万+6.23%10.990.82
10/25756770749756+0.93%38,600193億9699万+5.15%10.830.8
10/24747750741749+0.27%17,500192億1739万+4.76%10.730.8
10/23745764743747+2.33%37,500191億6607万+4.92%10.70.8
10/20732736727730-0.82%12,400187億2990万+2.96%10.460.78
10/19727750727736+2.36%22,700188億8384万+4.25%10.540.78
10/18740750712719-1.91%33,500184億4767万+2.28%10.30.77
10/17776776728733-4.18%38,200188億687万+4.71%10.50.78
10/16713777713765+8.05%63,900196億2791万+9.76%10.960.81
10/13719719701708-1.53%11,500181億6543万+2.31%10.140.75
10/12721721685719-0.28%16,200184億4767万+4.2%10.30.77
10/11725725707721-0.41%9,600184億9898万+4.95%10.330.77
10/10716726707724+0.98%11,600185億7595万+5.69%10.370.77
10/06732732713717-1.1%9,900183億9635万+4.82%10.270.76
10/05743743722725-2.29%11,300186億161万+6.3%10.390.77
10/04745747730742+0.68%15,400190億3779万+9.12%10.630.79
10/03727744722737+2.36%22,700189億950万+8.7%10.560.78
10/02699727696720+3.3%28,800184億7332万+6.67%10.310.77
09/29694704693697+0.72%16,800178億8320万+3.41%9.990.74
09/28689694685692+0.44%17,600177億5492万+2.82%9.910.74
09/27690690681689-0.43%8,300176億7794万+2.38%9.870.73
09/26691694681692+0.14%20,800177億5492万+2.98%9.910.74
09/25679693679691+2.07%12,600177億2926万+2.98%9.90.74
09/22688688672677-2.31%13,700173億7005万+0.89%9.70.72
09/21700700684693+0.43%19,700177億8057万+3.43%9.930.74
09/20668690668690+2.53%16,600177億360万+3.14%9.890.73
09/19660675656673+1.82%13,600172億6743万+0.9%9.640.72
09/15661668656661-0.3%6,700169億5954万-0.75%9.470.7
09/14658664654663+0.3%6,000170億1085万-0.45%9.50.71
09/13660662654661+0.46%7,100169億5954万-0.75%9.470.7
09/12669669649658-0.9%7,500168億8256万-1.2%9.430.7
09/11643666643664+3.43%14,500170億3651万-0.3%9.510.71
09/08655655640642-1.68%10,100164億7205万-3.6%9.20.68
09/07647660647653+0.46%7,800167億5428万-1.95%9.360.7
09/06653659632650-0.46%10,000166億7731万-2.26%9.310.69
09/05676682648653-2.97%19,900167億5428万-1.8%9.360.7
09/04671679666673-0.88%11,800172億6743万+1.2%9.640.72
09/01667683667679+0.89%8,200174億2137万+2.26%9.730.72
08/31687687667673-0.59%9,800172億6743万+1.66%9.640.72
08/30686694667677-0.88%11,900173億7005万+2.58%9.70.72
08/29673690667683+1.49%12,400175億2400万+3.96%9.780.73
08/28693696670673-2.18%15,200172億6743万+2.75%9.640.72
08/25683691679688+1.03%17,900176億5229万+5.52%9.860.73
08/24685687680681+0.29%15,300174億7268万+4.93%9.760.72
08/23683685675679-0.15%13,200174億2137万+4.95%9.730.72
08/22672684670680+1.49%28,800174億4703万+5.59%9.740.72
08/216746816636700%30,500171億9045万+4.52%9.60.71
08/18659675656670+1.21%29,200171億9045万+4.85%9.60.71
08/17667667658662+0.15%12,300169億8519万+3.92%9.480.7
08/16660664654661+0.76%6,700169億5954万+4.09%9.470.7
08/15649670649656+1.55%17,900168億3125万+3.63%9.40.7
08/14643651633646-0.46%9,500165億7468万+2.38%9.250.69