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
12/29657661648655-0.76%481,400459億560万-3.82%8.032.04
12/28675680659660-2.22%470,300462億5602万-2.65%8.092.06
12/27651681651675+0.9%983,600473億729万-0.15%8.282.11
12/26682688666669-2.19%1,439,500468億8678万-0.45%8.22.09
12/25703707682684-2.84%1,050,300479億3806万+2.4%8.392.13
12/22720720701704-2.09%629,900491億8769万+6.18%8.662.2
12/21704723700719+2.13%760,000502億3572万+9.44%8.852.25
12/20706713703704-0.71%383,300491億8769万+8.47%8.662.2
12/19716721703709-0.14%737,400495億3704万+10.44%8.722.22
12/18695717694710+1.72%882,800496億690万+11.64%8.732.22
12/15711711687698-2.65%1,113,600487億6848万+10.97%8.592.19
12/14724727712717-0.69%591,400500億9599万+15.09%8.822.25
12/13726738715722+0.7%1,031,700504億4533万+17.4%8.882.26
12/12691727687717+3.61%1,526,000500億9599万+18.12%8.822.25
12/11700700684692+0.14%915,800483億4926万+15.53%8.512.17
12/08693703683691+0.29%994,200482億7940万+16.72%8.52.16
12/07691705680689+1.03%1,231,500481億3966万+17.58%8.482.16
12/06706717671682-3.4%2,084,700476億5058万+17.59%8.392.14
12/05720727678706-3.42%3,602,300493億2743万+23%8.692.21
12/04731731731731+15.85%130,600510億7415万+28.92%8.992.29
12/01630635621631+0.64%438,200440億8726万+13.08%7.761.98
11/30631639622627-0.48%711,700438億779万+13.38%7.711.96
11/29614638614630+3.62%1,149,600440億1739万+14.75%7.751.97
11/28596608590608+2.53%802,800424億8028万+11.76%7.481.9
11/27588602587593+0.68%501,900414億3224万+9.81%7.31.86
11/24593601585589-0.34%661,300411億5277万+9.89%7.251.84
11/22585595581591+0.85%530,000412億6887万+10.88%7.271.85
11/21572590570586+3.53%1,035,600409億1972万+10.78%7.211.83
11/20549568549566+2.17%604,400395億2315万+7.6%6.961.77
11/17560560547554-0.18%474,600386億8520万+5.93%6.811.73
11/16521559520555+6.53%837,700387億5503万+6.53%6.821.74
11/15533533516521-2.25%633,000363億8085万+0.39%6.411.63
11/14549551533533-3.09%607,900372億1879万+2.7%6.551.67
11/13560565550550-0.9%660,000384億588万+6.18%6.761.72
11/10529561528555+3.93%1,625,000387億5503万+7.35%6.821.74
11/09516541511534+3.89%1,415,700372億8862万+3.69%6.571.67
11/08520521514514-0.96%324,600358億9204万-0.19%6.321.61
11/075175225165190%393,000362億4119万+0.97%6.381.62
11/06532537514519-2.99%747,300362億4119万+0.97%6.381.62
11/02542543535535-0.56%409,400373億5845万+4.29%6.581.67
11/01540547538538+0.37%581,300375億6794万+5.28%6.611.68
10/31526540524536+1.71%740,600374億2828万+5.51%6.591.68
10/30522528520527+1.15%489,900367億9982万+4.15%6.481.65
10/27518522515521+1.17%381,400363億8085万+3.37%6.411.63
10/26513517509515+0.39%205,500359億6187万+2.59%6.331.61
10/25514520512513-0.19%363,300358億2221万+2.4%6.311.61
10/24506514501514+1.18%319,800358億8125万+2.8%6.321.61
10/23520521508508-0.97%415,300354億6240万+2.01%6.241.59
10/20506514503513+1.38%395,300358億1144万+3.43%6.311.61
10/19502506500506+0.8%215,000353億2279万+2.43%6.221.58
10/18498505498502+0.6%252,700350億4355万+2.03%6.171.57
10/17505505498499-0.4%318,700348億3413万+2.04%6.131.56
10/16504508501501-0.2%251,200349億7375万+2.87%6.161.57
10/13505505500502-0.4%317,800350億4355万+3.51%6.171.57
10/12505510503504+0.2%285,900351億8317万+4.56%6.191.58
10/11500506497503+0.2%367,200351億1336万+4.79%6.181.57
10/10515515499502-2.71%934,200350億4355万+5.02%6.171.57
10/06527527512516-2.27%994,400360億2086万+8.4%6.341.61
10/05520531519528+1.93%1,096,700368億5856万+11.39%6.491.65
10/04520523516518+1.37%715,800361億6048万+9.98%6.371.62
10/03515522511511+0.2%949,700356億7183万+9.19%6.281.6
10/02502512495510+1.39%665,500356億202万+9.68%6.271.6
09/29500509498503+1%619,300351億2393万+8.87%6.181.57
09/28491498489498+2.89%578,700347億7478万+8.26%6.121.56
09/27477485475484+1.47%210,100337億9718万+5.91%5.951.52
09/26471479467477+0.85%638,000333億837万+4.61%5.861.49
09/25477480472473-1.05%738,000330億2906万+4.19%5.821.48
09/22482482472478-0.62%509,000333億7820万+5.52%5.881.5
09/21483487476481+0.21%522,700333億1304万+6.42%5.861.49
09/20481483478480-0.21%443,500332億4378万+6.43%5.851.49
09/19479481471481+2.12%670,100333億1304万+6.89%5.861.49
09/15463472462471+1.07%523,300326億2046万+5.13%5.741.46
09/14460489460466+1.97%1,038,500322億7417万+4.02%5.681.45
09/13454458448457+1.78%431,500316億5085万+2.24%5.571.42
09/12447451446449+1.35%318,000310億9679万0%5.471.39
09/11440447439443+1.14%343,400306億8124万-1.99%5.41.37
09/08440441434438-0.68%310,400303億3495万-3.52%5.341.36
09/07447447438441-0.45%310,300305億4272万-3.5%5.381.37
09/064354504334430%458,300306億8124万-3.7%5.41.37
09/05455459441443-2.21%592,800306億8124万-4.53%5.41.37
09/04471471451453-3%621,000313億7382万-3%5.521.41
09/01459467459467+2.19%574,800323億4343万-0.64%5.691.45
08/31455457452457+1.56%387,900316億5085万-3.38%5.571.42
08/30454457447450+0.22%555,600311億6604万-5.66%5.491.4
08/29440449438449+2.51%545,000310億9679万-6.65%5.471.39
08/28439444437438+0.23%345,900303億3495万-9.69%5.341.36
08/25441441436437-0.68%438,000302億6569万-10.45%5.331.36
08/24442445440440-0.23%234,400304億7347万-10.39%5.361.37
08/23448448441441-0.45%288,200305億4272万-10.91%5.381.37
08/224454454424430%230,400306億8124万-10.87%5.41.37
08/21450451442443-0.89%358,000306億6839万-11.22%5.41.37
08/18447449443447-0.67%463,200309億4531万-10.78%5.451.39
08/174554554484500%327,600311億5299万-10.54%5.481.4
08/16457457448450-0.44%418,700311億5299万-10.89%5.481.4
08/15450458448452+2.26%574,800312億9145万-10.67%5.511.4
08/14441446440442-2%527,200305億9916万-12.82%5.391.37
08/10459466449451-0.88%1,003,100312億2222万-11.22%5.51.4
08/09468471452455-10.26%2,176,900314億9914万-10.61%5.541.41
08/08515517502507-1.55%588,400350億9904万-0.59%6.181.57
08/07514522513515+1.18%583,800356億5287万+1.18%6.281.6