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
12/292,3812,3862,3332,376+1.93%26,200298億8128万+3.04%18.841.78
12/282,3902,3902,3292,331-1.81%29,100293億1535万+1.13%18.481.75
12/272,3402,3942,3312,374+0.13%37,800298億5613万+2.99%18.821.78
12/262,3812,4032,3602,371-1.45%52,100298億1840万+3%18.81.78
12/252,4052,4322,3962,406+0.46%13,600302億5857万+4.61%19.081.8
12/222,3702,3992,3702,395+1.23%18,100301億2023万+4.4%18.991.8
12/212,3822,4012,3462,366-0.29%28,000297億5552万+3.32%18.761.77
12/202,3802,4262,3612,373-1.49%46,400298億4355万+3.85%18.821.78
12/192,4802,4912,3832,409-2.55%54,400302億9630万+5.43%19.11.81
12/182,3522,4762,3522,472+6.05%83,000310億8861万+8.42%19.61.85
12/152,3022,3312,2932,331+0.73%51,400293億1535万+2.51%18.481.75
12/142,3042,3272,2892,314-0.13%13,600291億155万+1.76%18.351.74
12/132,3232,3362,2982,317-0.43%9,600291億3928万+1.94%18.371.74
12/122,3162,3582,3102,327-0.47%25,800292億6505万+2.33%18.451.75
12/112,2352,3492,2292,338+4.61%68,000294億338万+2.77%18.541.75
12/082,2922,2922,2212,235-0.04%46,000281億803万-1.84%17.721.68
12/072,1222,2362,1222,236+4.78%82,400281億2060万-2.1%17.731.68
12/062,1592,1902,1102,134-0.93%43,200268億3782万-6.77%16.921.6
12/052,1312,1572,1212,154+1.08%25,700270億8935万-6.35%17.081.62
12/042,1622,1872,1272,131-2.02%36,000268億9万-7.71%16.91.6
12/012,1582,1892,1402,175-1.49%32,200273億5345万-6.21%17.251.63
11/302,2412,2412,1512,208-2.73%52,400277億6847万-5.11%17.511.66
11/292,2612,2862,2552,270+0.18%23,200285億4820万-2.66%181.7
11/282,3222,3272,2552,266-3.12%30,000284億9789万-2.91%17.971.7
11/272,3852,3872,3262,339-0.68%21,100294億1596万+0.09%18.551.75
11/242,3302,3982,3302,355+1.07%54,100296億1718万+0.86%18.671.77
11/222,3002,3382,3002,330+1.26%13,600293億277万-0.13%18.471.75
11/212,2862,3282,2842,301-0.22%21,000289億3806万-1.46%18.241.73
11/202,2802,3192,2672,306+1.72%16,300290億94万-1.37%18.281.73
11/172,2932,2932,2382,267-1.18%19,400285億1047万-3.2%17.981.7
11/162,2302,2942,2302,294+1.82%21,200288億5003万-2.3%18.191.72
11/152,3552,3622,2512,253-4.25%46,700283億3440万-4.25%17.861.69
11/142,2912,3852,2912,353+2.71%29,900295億9203万-0.42%18.661.77
11/132,3012,3272,2842,291-1.84%20,100288億1230万-3.01%18.171.72
11/102,3022,3412,2862,334+0.69%17,300293億5308万-1.44%18.511.75
11/092,2812,3602,2702,318+0.96%46,900291億5186万-2.36%18.381.74
11/082,3172,3332,2892,296-1.71%19,900288億7518万-3.61%18.211.72
11/072,3442,3652,3132,336-1.18%41,000293億7823万-2.26%18.521.75
11/062,3522,3722,3272,364-0.51%38,100297億3037万-1.38%18.741.77
11/022,3992,4202,3622,376-1.08%31,200298億8128万-1.12%18.841.78
11/012,3802,4352,3672,402+1.31%36,100302億827万-0.04%19.051.8
10/312,3692,4082,3692,371-1.45%24,200298億1840万-1.21%18.81.78
10/302,4052,4352,3282,406+0.97%64,200302億5857万+0.21%19.081.8
10/272,3862,4002,3762,3830%20,200299億6932万-0.38%18.891.79
10/262,3602,4212,3502,383+0.21%31,900299億6932万-0.04%18.891.79
10/252,3332,4222,3302,378+1.93%39,400299億644万+0.08%18.861.78
10/242,3012,3392,3002,333+0.43%24,900293億4050万-1.52%18.51.75
10/232,3322,3372,2912,323-0.9%32,900292億1474万-1.65%18.421.74
10/202,2612,3582,2612,344+2.36%39,400294億7884万-0.42%18.591.76
10/192,3102,3492,2902,290-0.22%56,400287億9972万-2.39%18.161.72
10/182,3732,3782,2812,295-3.29%54,100288億6260万-1.76%18.21.72
10/172,3752,3952,3432,373-0.38%26,300298億4355万+2.24%18.821.78
10/162,3762,4172,3332,382-0.54%49,900299億5674万+3.43%18.891.79
10/132,3882,4502,3722,395-0.99%32,900301億2023万+4.86%18.991.8
10/122,3822,4422,3822,419+0.08%17,500304億2206万+6.8%19.181.81
10/112,4832,4952,4172,417-3.63%46,500303億9691万+7.61%19.161.81
10/102,4152,5082,4112,508+6.95%96,700315億4136万+12.62%19.891.88
10/062,4042,4102,2372,345-3.14%169,000294億9142万+6.45%18.591.76
10/052,4752,4752,4192,421-2.77%70,600304億4722万+10.9%19.21.82
10/042,5262,5272,4682,490-1.11%49,800313億1498万+15.17%19.741.87
10/032,5082,5232,4652,518+0.4%49,700316億6712万+17.77%19.971.89
10/022,4992,5542,4642,508+0.28%73,600315億4136万+18.92%19.891.88
09/292,5402,5712,4812,501-0.04%125,300314億5332万+20.18%19.831.88
09/282,4372,5212,4202,502+4.29%117,200314億6590万+21.87%19.841.88
09/272,3232,4112,3232,399+3.41%75,100301億7054万+18.53%19.031.8
09/262,3652,3732,3022,320-2.64%55,800291億7701万+16%18.41.74
09/252,2242,3862,2242,383+8.32%131,700299億6932万+20.6%18.91.79
09/222,1702,2002,1532,200+1.15%42,500276億6786万+13.11%17.451.65
09/212,1992,1992,1602,175-0.68%33,500273億5345万+13.28%17.251.63
09/202,1902,2022,1842,190-0.45%33,000275億4209万+15.57%17.371.64
09/192,1612,2302,1592,200+2.09%53,400276億6786万+17.65%17.451.65
09/152,1152,1582,1102,155+1.75%45,100271億192万+16.99%17.091.62
09/142,1272,1872,0972,118-0.98%89,600266億3660万+16.57%16.81.59
09/132,0512,1442,0452,139+4.39%118,600269億70万+19.1%16.961.6
09/121,9242,0501,9242,049+6.77%106,600257億6883万+15.63%16.251.54
09/111,9121,9321,8781,919-0.05%35,000241億3391万+9.72%15.221.44
09/081,8911,9351,8851,920+0.47%36,600241億4649万+10.85%15.231.44
09/071,9271,9411,8801,911-0.78%85,200240億3330万+11.56%15.161.43
09/061,9131,9451,8891,926-0.72%43,800242億2195万+13.63%15.271.45
09/051,9402,0181,9001,940+0.15%102,000243億9802万+15.82%15.391.46
09/041,8871,9441,8821,937+1.52%43,300243億6029万+16.97%15.361.45
09/011,8531,9191,8331,908+2.97%39,200239億9558万+16.63%15.131.43
08/311,8851,8971,8511,853-1.49%69,300233億388万+14.45%14.71.39
08/301,8781,9571,8531,881-0.27%85,300236億5602万+17.27%14.921.41
08/291,8021,8861,7911,886+4.26%58,100237億1890万+18.77%14.961.42
08/281,7901,8331,7861,809+0.89%28,000227億5052万+15.15%14.351.36
08/251,8101,8171,7931,793-1.54%39,900225億4930万+15.08%14.221.35
08/241,7481,8421,7371,821+2.88%82,700229億144万+17.86%14.441.37
08/231,7981,8241,7511,770-2.1%114,600222億6005万+15.69%14.041.33
08/221,6981,8081,6971,808+5.92%121,900227億3795万+19.18%14.341.36
08/211,6301,7121,6301,707+6.36%181,500214億6774万+13.57%13.541.28
08/181,5491,6091,5491,605+2.16%36,600201億8496万+7.5%12.731.2
08/171,5611,5781,5371,571+0.64%31,500197億5736万+5.65%12.461.18
08/161,5661,5801,5601,5610%27,300196億3160万+5.26%12.381.17
08/151,5251,6151,5251,561+3.31%113,800196億3160万+5.54%12.381.17
08/141,5311,5551,4821,511-1.37%104,600190億278万+2.44%11.981.13
08/101,5641,5851,5191,532-3.04%75,400192億6689万+4.01%12.151.15
08/091,5341,5811,5211,580+2.86%138,800198億7055万+7.41%12.531.19
08/081,4901,5361,4891,536+3.85%240,700193億1719万+4.77%12.181.15
08/071,4831,4891,4611,479-0.27%56,600186億34万+1.02%11.731.11