株価チャート

2017/08/04～2017/12/29

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
12/292,2032,2142,1812,206-0.41%1,30048億5320万-1.43%12.290.94
12/282,2182,2182,2082,215-0.14%1,50048億7300万-0.94%12.340.94
12/272,2332,2332,2062,218-3.44%6,50048億7960万-0.72%12.360.94
12/262,2722,2972,2682,297+0.22%5,50050億5340万+2.96%12.80.98
12/252,2592,3492,2582,292+1.46%5,70050億4240万+3.01%12.770.98
12/222,2562,2592,2502,259+0.27%3,20049億6980万+1.76%12.590.96
12/212,2592,2592,2472,253-0.13%3,20049億5660万+1.67%12.560.96
12/202,2482,2562,2442,256+0.04%3,30049億6320万+1.94%12.570.96
12/192,2572,2582,2502,255+0.18%1,30049億6100万+2.08%12.570.96
12/182,2502,2602,2502,251+0.09%1,50049億5220万+2.09%12.540.96
12/152,2532,2532,2392,249-0.13%1,60049億4780万+2.23%12.530.96
12/142,2602,2602,2412,252+0.49%1,60049億5440万+2.55%12.550.96
12/132,2482,2512,2402,241+0.13%1,10049億3020万+2.28%12.490.95
12/122,2242,2602,2242,238+0.67%1,70049億2360万+2.33%12.470.95
12/112,2402,2402,2232,223-0.76%2,80048億9060万+1.88%12.390.95
12/082,2502,2502,2402,240-0.44%1,10049億2800万+2.85%12.480.95
12/072,2402,2542,2402,250+0.45%70049億5000万+3.54%12.540.96
12/062,2522,2522,2302,240-0.53%2,80049億2800万+3.32%12.480.95
12/052,2482,2652,2482,252+0.22%2,10049億5440万+4.11%12.550.96
12/042,2452,2592,2452,247+0.81%1,60049億4340万+4.12%12.520.96
12/012,2302,2422,2152,229-0.04%3,30049億380万+3.53%12.420.95
11/302,2192,2302,2102,230+1.32%1,70049億600万+3.77%12.430.95
11/292,1802,2012,1802,201+1.06%2,30048億4220万+2.61%12.270.94
11/282,1802,1992,1782,178+0.18%1,50047億9160万+1.73%12.140.93
11/272,1662,1742,1642,174+0.56%90047億8280万+1.68%12.120.93
11/242,1572,1622,1572,162+0.42%60047億5640万+1.22%12.050.92
11/222,1522,1602,1522,153+0.05%80047億3660万+0.89%120.92
11/212,1602,1622,1522,152-0.37%1,10047億3440万+0.89%11.990.92
11/202,1602,1622,1522,160-0.14%1,30047億5200万+1.36%12.040.92
11/172,1552,1632,1552,163+0.79%70047億5860万+1.6%12.050.92
11/162,1562,1662,1462,146-1.33%1,90047億2120万+0.89%11.960.91
11/152,1732,1752,1602,175+0.69%2,80047億8500万+2.35%12.120.93
11/142,1502,1602,1502,160+0.51%1,10047億5200万+1.74%12.040.92
11/132,1452,1492,1422,149+0.33%1,30047億2780万+1.32%11.980.91
11/102,1442,1442,1352,142-0.14%1,00047億1240万+1.09%11.940.91
11/092,1312,1472,1312,145+0.66%2,10047億1900万+1.27%11.950.91
11/082,1292,1312,1282,131+0.14%60046億8820万+0.66%11.880.91
11/072,1402,1402,1282,128-0.09%60046億8160万+0.57%11.860.91
11/062,1232,1302,1232,130+0.47%1,10046億8600万+0.71%11.870.91
11/022,1172,1242,1172,120+0.14%50046億6400万+0.33%11.810.9
11/012,1182,1282,1172,117-0.05%1,00046億5740万+0.24%11.80.9
10/312,1272,1272,1172,118-0.05%60046億5960万+0.33%11.80.9
10/302,1182,1192,1182,119+0.05%50046億6180万+0.43%11.810.9
10/272,1272,1282,1162,118-0.42%1,50046億5960万+0.43%11.80.9
10/262,1202,1282,1132,127+0.28%60046億7940万+0.9%11.850.91
10/252,1242,1242,1202,121-0.14%70046億6620万+0.66%11.820.9
10/242,1222,1242,1202,124+0.43%60046億7280万+0.9%11.840.9
10/232,1132,1252,1132,115+0.24%1,60046億5300万+0.52%11.790.9
10/202,1152,1152,1102,110-0.24%50046億4200万+0.33%11.760.9
10/192,1152,1162,1112,115+0.09%1,20046億5300万+0.57%11.790.9
10/182,1132,1132,1132,113-0.09%10046億4860万+0.52%11.780.9
10/172,1172,1172,1152,115+0.19%30046億5300万+0.67%11.790.9
10/162,1152,1152,1112,111+0.05%40046億4420万+0.52%11.760.9
10/132,1072,1102,1072,1100%20046億4200万+0.52%11.760.9
10/122,1082,1122,1082,1100%1,50046億4200万+0.57%11.760.9
10/112,1052,1172,1052,110+0.24%90046億4200万+0.62%11.760.9
10/102,1122,1182,1042,105-0.33%1,80046億3100万+0.43%11.730.9
10/062,1172,1172,1122,112-0.05%60046億4640万+0.76%11.770.9
10/052,1132,1202,1132,113+0.05%1,40046億4860万+0.86%11.780.9
10/042,1122,1122,1122,1120%20046億4640万+0.86%11.770.9
10/032,1172,1182,1102,112+0.09%1,40046億4640万+0.91%11.770.9
10/022,1102,1102,1022,110+0.57%2,10046億4200万+0.86%11.760.9
09/292,0982,0982,0962,098+0.19%50046億1560万+0.38%11.690.89
09/282,0992,1002,0942,094-0.24%1,80046億680万+0.24%11.670.89
09/272,0922,1092,0922,099+0.33%1,20046億1780万+0.53%11.70.89
09/262,0912,0952,0912,092+0.05%30046億240万+0.24%11.660.89
09/252,0962,0962,0912,091-0.29%1,20046億20万+0.24%11.660.89
09/222,0862,0972,0862,097+0.33%40046億1340万+0.58%11.690.89
09/212,0852,0902,0852,090-0.19%40045億9800万+0.29%11.650.89
09/202,0842,0942,0842,094+0.48%40046億680万+0.53%11.670.89
09/192,0882,0942,0832,084-0.53%2,60045億8480万+0.1%11.620.89
09/152,0952,0952,0862,0950%90046億900万+0.67%11.680.89
09/142,0942,0952,0902,095+0.1%40046億900万+0.72%11.680.89
09/132,0932,0932,0932,093+0.24%10046億460万+0.67%11.670.89
09/122,0882,0942,0882,0880%80045億9360万+0.48%11.640.89
09/112,0962,0962,0822,088-0.38%60045億9360万+0.53%11.640.89
09/082,0852,0972,0852,096-0.14%2,30046億1120万+0.96%11.680.89
09/072,0992,0992,0992,099+0.72%50046億1780万+1.21%11.70.89
09/062,0852,0852,0842,084-0.05%30045億8480万+0.53%11.620.89
09/052,0842,0942,0832,085+0.05%70045億8700万+0.63%11.620.89
09/042,0952,0972,0842,084-0.62%90045億8480万+0.63%11.620.89
09/012,0972,0972,0972,0970%20046億1340万+1.3%11.690.89
08/312,0922,0972,0922,097+0.62%70046億1340万+1.4%11.690.89
08/302,0842,0842,0842,0840%40045億8480万+0.82%11.620.89
08/292,0762,0842,0762,084+0.43%60045億8480万+0.87%11.620.89
08/282,0752,0752,0752,0750%1,20045億6500万+0.48%11.570.88
08/252,0672,0752,0672,075+0.24%1,90045億6500万+0.53%11.570.88
08/242,0732,0732,0662,070-0.1%40045億5400万+0.29%11.540.88
08/232,0722,0722,0722,072+0.34%80045億5840万+0.39%11.550.88
08/222,0652,0652,0652,065-0.34%20045億4300万+0.05%11.510.88
08/212,0632,0722,0612,072+0.48%80045億5840万+0.39%11.550.88
08/182,0642,0642,0622,062-0.1%50045億3640万-0.05%11.490.88
08/172,0702,0722,0642,064-0.34%70045億4080万0%11.50.88
08/162,0672,0712,0652,071+0.53%70045億5620万+0.34%11.540.88
08/142,0682,0702,0602,060-0.48%1,50045億3200万-0.19%11.480.88
08/102,0672,0702,0672,070+0.15%1,70045億5400万+0.34%11.540.88
08/092,0682,0682,0672,0670%80045億4740万+0.19%11.520.88
08/082,0662,0672,0662,067+0.1%40045億4740万+0.19%11.520.88
08/072,0642,0732,0612,065+0.1%50045億4300万+0.1%11.510.88
08/042,0642,0642,0632,0630%20045億3860万0%11.50.88