株価チャート

2017/07/14~2017/12/29

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
12/292,4322,4322,4152,415-1.43%1,30048億547万-4.77%12.540.7
12/282,4532,4662,4302,450-1.96%1,50048億7512万-3.58%12.720.71
12/272,4202,5202,4202,499-3.88%2,50049億7262万-1.81%12.980.73
12/262,6012,6372,6002,600-0.34%3,80051億7359万+2.12%13.50.76
12/252,5992,6402,5802,609+1.12%4,50051億9150万+2.56%13.550.76
12/222,5852,5852,5662,580+0.58%80051億3380万+1.53%13.40.75
12/212,5502,5772,5502,565-0.43%1,70051億395万+1.02%13.320.75
12/202,5782,5782,5292,576+0.66%1,20051億2584万+1.5%13.380.75
12/192,5622,5622,5212,559+0.59%1,40050億9201万+0.91%13.290.75
12/182,5432,5632,5432,544+0.36%1,10050億6216万+0.36%13.210.74
12/152,5242,5352,5242,535+0.2%50050億4425万-0.04%13.170.74
12/142,5292,5302,5292,530+0.04%60050億3430万-0.28%13.140.74
12/132,5292,5292,5292,529+0.28%20050億3231万-0.39%13.130.74
12/122,5212,5232,5212,522-0.79%1,90050億1838万-0.71%13.10.73
12/112,5212,5422,5202,542+0.67%1,60050億5818万+0.12%13.20.74
12/082,5202,5292,5042,525+0.2%80050億2435万-0.59%13.110.74
12/072,5302,5302,5202,520-0.4%50050億1440万-0.83%13.090.73
12/062,5362,5372,5302,530-0.28%1,00050億3430万-0.51%13.140.74
12/052,5502,5502,5372,537-0.63%40050億4823万-0.28%13.180.74
12/042,5502,5542,5502,553+0.63%30050億8007万+0.35%13.260.74
12/012,5392,5392,5372,5370%1,40050億4823万-0.28%13.180.74
11/302,5352,5372,5352,537+0.16%40050億4823万-0.31%13.180.74
11/292,5352,6002,5332,533-0.24%3,00050億4027万-0.43%13.160.74
11/282,6002,6002,5392,539+0.12%2,80050億5221万-0.16%13.190.74
11/272,5742,5742,5362,536+0.08%40050億4624万-0.28%13.170.74
11/242,5342,5342,5342,534-0.63%40050億4226万-0.28%13.160.74
11/222,5502,5502,5502,550+0.67%20050億7410万+0.43%13.240.74
11/212,5332,5332,5332,5330%60050億4027万-0.16%13.160.74
11/202,5772,5772,5332,533-0.12%80050億4027万-0.12%13.160.74
11/172,5402,5402,5362,536+0.04%40050億4624万+0.08%13.170.74
11/162,5352,5352,5352,5350%10050億4425万+0.12%13.170.74
11/152,5362,5362,5352,5350%90050億4425万+0.12%13.170.74
11/142,5352,5352,5352,5350%10050億4425万+0.12%13.170.74
11/132,5412,5412,5352,535-1.71%40050億4425万+0.2%13.170.74
11/102,5402,5792,5402,579+1.46%40051億3181万+1.98%13.390.75
11/092,5382,5422,5382,542-1.74%40050億5818万+0.63%13.20.74
11/082,5222,5892,5222,587+1.45%80051億4772万+2.54%13.440.75
11/072,5172,5502,5172,550+1.47%40050億7410万+1.23%13.240.74
11/062,5132,5132,5132,513-1.3%1,10050億48万-0.04%13.050.73
10/312,5382,5462,5382,546-0.16%30050億6614万+1.35%13.220.74
10/302,5982,5982,5502,550-0.78%20050億7410万+1.63%13.240.74
10/272,5602,5702,5602,570+0.39%1,00051億1390万+2.55%13.350.75
10/262,5502,5602,5502,560+0.39%1,30050億9400万+2.4%13.30.75
10/252,5502,5502,5502,5500%20050億7410万+2.08%13.240.74
10/242,5452,5502,5452,5500%70050億7410万+2.25%13.240.74
10/232,5242,5502,5242,550+1.39%1,50050億7410万+2.41%13.240.74
10/202,5152,5152,5152,515+0.16%10050億446万+1.09%13.060.73
10/192,5032,5112,5032,511-1.14%40049億9650万+0.92%13.040.73
10/182,5402,5402,5402,540+1.97%1,00050億5420万+2.09%13.190.74
10/172,4912,4912,4912,491+0.12%10049億5670万+0.16%12.940.73
10/162,4882,4882,4882,4880%10049億5073万0%12.920.72
10/122,4882,4882,4882,488-0.88%30049億5073万-0.04%12.920.72
10/112,5102,5102,5102,510+1.21%10049億9451万+0.84%13.040.73
10/102,4802,4802,4802,480-0.8%10049億3481万-0.36%12.880.72
10/032,5352,5352,5002,500-1.19%40049億7461万+0.36%12.980.73
10/022,5302,5302,5302,530+0.2%10050億3430万+1.57%13.140.74
09/292,5002,5252,5002,525+1%40050億2435万+1.36%12.910.72
09/272,5002,5002,5002,5000%60049億7461万+0.4%12.790.72
09/262,5002,5002,5002,5000%10049億7461万+0.4%12.790.72
09/252,4952,5002,4952,500+1.01%50049億7461万+0.36%12.790.72
09/222,4752,4752,4752,475-0.2%30049億2486万-0.64%12.660.71
09/212,4812,4812,4802,480+2.02%20049億3481万-0.52%12.680.71
09/202,4312,4312,4312,431-0.78%10048億3731万-2.57%12.430.7
09/192,4502,4502,4502,450-1.01%20048億7512万-1.92%12.530.7
09/122,4752,4752,4752,4750%10049億2486万-1.04%12.660.71
09/112,4752,4752,4752,475+2.06%10049億2486万-1.08%12.660.71
09/082,4132,4252,4132,425-3%30048億2537万-3.12%12.40.7
09/072,5002,5002,5002,500+2.04%10049億7461万-0.28%12.790.72
09/062,4502,4502,4502,450-0.41%10048億7512万-2.27%12.530.7
09/052,4602,4602,4602,460-1.99%10048億9501万-1.95%12.580.71
09/042,5102,5102,5102,5100%10049億9451万-0.04%12.840.72
08/312,5102,5102,5102,5100%20049億9451万0%12.840.72
08/282,5102,5102,5102,5100%10049億9451万0%12.840.72
08/252,5102,5102,5102,5100%70049億9451万+0.04%12.840.72
08/242,5102,5102,5102,5100%10049億9451万+0.04%12.840.72
08/232,5102,5102,5102,5100%40049億9451万+0.08%12.840.72
08/222,5102,5102,5102,5100%10049億9451万+0.12%12.840.72
08/212,5102,5102,5102,510-0.2%20049億9451万+0.16%12.840.72
08/182,5152,5152,5152,515+0.04%1,20050億446万+0.4%12.860.72
08/172,5142,5142,5142,514+0.16%10050億247万+0.36%12.860.72
08/162,5102,5102,5102,5100%10049億9451万+0.24%12.840.72
08/152,5102,5102,5102,5100%10049億9451万+0.28%12.840.72
08/142,5102,5102,5102,5100%1,10049億9451万+0.36%12.840.72
08/102,5102,5102,5102,5100%70049億9451万+0.48%12.840.72
08/092,5102,5102,5102,510-0.55%10049億9451万+0.56%12.840.72
08/082,5252,5252,5102,524-0.04%1,70050億2236万+1.2%12.910.72
08/072,5252,5252,5252,525+0.6%10050億2435万+1.36%12.910.72
08/042,5102,5102,5102,5100%90049億9451万+0.84%12.840.72
08/022,5112,5112,5102,5100%1,80049億9451万+0.97%12.840.72
07/312,5102,5102,5102,5100%1,00049億9451万+1.05%12.840.72
07/282,5102,5102,5102,510+0.2%70049億9451万+1.13%12.840.72
07/272,5102,5102,5042,505-0.2%1,60049億8456万+1.05%12.810.72
07/262,5102,5102,5102,5100%10049億9451万+1.33%12.840.72
07/252,5022,5102,5022,510+0.36%50049億9451万+1.41%12.840.72
07/242,5182,5182,5012,501+0.6%20049億7660万+1.13%12.790.72
07/212,5002,5152,4862,486-0.56%1,40049億4675万+0.61%12.710.71
07/202,5002,5002,5002,5000%1,50049億7461万+1.3%12.790.72
07/192,5002,5012,5002,500+0.08%70049億7461万+1.42%12.790.72
07/182,4802,4982,4802,498+0.32%70049億7063万+1.5%12.770.72
07/142,4952,4982,4902,490+0.36%30049億5471万+1.38%12.730.71