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
12/291,3901,3911,3791,385-0.36%19,400181億4073万+6.13%14.572.29
12/281,3711,3951,3691,390+0.8%44,600182億622万+6.84%14.622.29
12/271,3701,4071,3431,379-0.65%55,200180億6214万+6.4%14.52.28
12/261,3681,3991,3671,388+1.46%127,500181億8002万+7.43%14.62.29
12/251,3141,3741,3111,368+5.15%186,100179億1806万+6.21%14.392.26
12/221,3101,3121,2991,301-0.69%31,500170億4049万+1.32%13.682.15
12/211,3031,3101,3021,310+0.23%17,300171億5838万+2.18%13.782.16
12/201,3001,3101,2991,307+0.77%19,500171億1908万+2.03%13.752.16
12/191,3101,3121,2931,297-0.92%29,600169億8810万+1.41%13.642.14
12/181,3091,3131,3061,309+0.38%27,000171億4528万+2.43%13.772.16
12/151,3031,3071,3011,304+0.08%29,700170億7979万+2.19%13.722.15
12/141,3061,3061,3001,303-0.23%16,000170億6669万+2.2%13.72.15
12/131,2951,3061,2871,306+0.93%43,200171億598万+2.59%13.742.16
12/121,2891,2961,2881,294+0.7%27,600169億4881万+1.73%13.612.14
12/111,2851,2911,2801,285+0.55%32,000168億3093万+1.1%13.522.12
12/081,2741,2791,2701,278+0.16%24,600167億3924万+0.63%13.442.11
12/071,2721,2841,2721,276+0.79%23,900167億1304万+0.47%13.422.11
12/061,2661,2721,2651,266-0.08%19,200165億8206万-0.24%13.322.09
12/051,2691,2691,2621,2670%14,600165億9516万-0.16%13.332.09
12/041,2701,2741,2671,2670%20,100165億9516万-0.08%13.332.09
12/011,2781,2781,2671,267-0.08%23,700165億9516万-0.08%13.332.09
11/301,2661,2741,2561,268+0.16%28,600166億826万+0.08%13.342.09
11/291,2721,2791,2611,266-0.71%35,100165億8206万0%13.322.09
11/281,2801,2831,2651,275-0.31%26,600166億9995万+0.79%13.412.1
11/271,2841,2841,2781,279+0.24%21,000167億5234万+1.19%13.452.11
11/241,2621,2791,2621,276+0.39%15,200167億1304万+1.11%13.422.11
11/221,2761,2811,2601,271-0.47%28,600166億4755万+0.79%13.372.1
11/211,2801,2861,2741,277-0.31%18,300167億2614万+1.35%13.432.11
11/201,2761,2851,2761,281+0.63%19,800167億7853万+1.67%13.472.11
11/171,2681,2821,2671,273+1.03%30,800166億7375万+1.19%13.392.1
11/161,2571,2631,2531,260-0.24%10,900165億348万+0.24%13.252.08
11/151,2701,2741,2451,263-0.16%55,700165億4277万+0.48%13.282.08
11/141,2751,3071,2611,265-0.63%58,300165億6897万+0.64%13.312.09
11/131,2751,2751,2691,273+0.32%16,900166億7375万+1.43%13.392.1
11/101,2591,2691,2591,269+0.79%15,600166億2136万+1.2%13.352.09
11/091,2701,2721,2531,259-0.94%30,100164億9038万+0.48%13.242.08
11/081,2671,2761,2671,271-0.24%19,600166億4755万+1.52%13.372.1
11/071,2711,2761,2651,274+0.31%23,600166億8685万+1.84%13.42.1
11/061,2691,2751,2651,270+0.79%23,800166億3446万+1.76%13.362.1
11/021,2631,2641,2571,260-0.4%20,800165億348万+1.12%13.252.08
11/011,2671,2701,2531,2650%26,600165億6897万+1.69%13.312.09
10/311,2621,2661,2531,265+0.24%29,800165億6897万+1.85%13.312.09
10/301,2591,2621,2511,262+0.96%33,300165億2967万+1.77%13.272.08
10/271,2521,2531,2481,250-0.08%12,800163億7250万+1.05%13.152.06
10/261,2481,2521,2461,251+0.64%13,900163億8559万+1.21%13.162.07
10/251,2471,2491,2401,243-0.32%23,100162億8081万+0.65%13.072.05
10/241,2471,2581,2421,247-0.24%28,800163億3320万+1.05%13.122.06
10/231,2501,2531,2461,250+0.97%17,700163億7250万+1.46%13.152.06
10/201,2411,2421,2361,238-0.16%14,900162億1532万+0.73%13.022.04
10/191,2461,2501,2401,240-0.56%20,500162億4152万+1.06%13.042.05
10/181,2571,2581,2461,247-0.72%15,100163億3320万+1.8%13.122.06
10/171,2511,2601,2501,256-0.08%27,300164億5108万+2.78%13.212.07
10/161,2551,2601,2521,257+0.72%28,200164億6418万+3.12%13.222.07
10/131,2521,2571,2461,248-0.32%22,000163億4630万+2.63%13.132.06
10/121,2511,2581,2511,252+0.16%13,200163億9869万+3.3%13.172.07
10/111,2511,2741,2461,250-0.08%57,200163億7250万+3.39%13.152.06
10/101,2471,2521,2451,251+1.3%20,200163億8559万+3.65%13.162.07
10/061,2361,2441,2351,235-0.08%18,700161億7603万+2.32%12.992.04
10/051,2361,2421,2321,236-0.16%17,500161億8912万+2.4%132.04
10/041,2501,2501,2351,238-0.4%13,900162億1532万+2.4%13.022.04
10/031,2421,2541,2391,243+0.4%19,800162億8081万+2.81%13.072.05
10/021,2211,2421,2211,238+1.73%24,700162億1532万+2.4%13.022.04
09/291,2231,2231,2121,217+0.08%17,700159億4026万+0.58%12.82.01
09/281,2161,2181,2051,216+0.08%23,500159億2716万+0.5%12.792.01
09/271,2101,2221,2101,215+0.66%17,000159億1407万+0.41%12.782.01
09/261,2041,2081,1991,207+0.25%19,400158億928万-0.25%12.71.99
09/251,2051,2081,1981,204+0.33%16,600157億6999万-0.58%12.661.99
09/221,2021,2141,1971,200-0.99%23,300157億1760万-0.99%12.621.98
09/211,2291,2301,2071,212-1.38%24,600158億7477万-0.08%12.752
09/201,2151,2291,2121,229+1.07%29,700160億9744万+1.24%12.932.03
09/191,2151,2241,2061,216+1.42%25,500159億2716万+0.16%12.792.01
09/151,1811,2051,1811,199+1.01%21,300157億450万-1.07%12.611.98
09/141,1871,1931,1841,187-0.17%6,400155億4732万-2.06%12.481.96
09/131,1821,1951,1821,189+0.08%11,200155億7352万-1.98%12.511.96
09/121,1931,1931,1791,188+0.93%11,800155億6042万-2.14%12.51.96
09/111,1961,1961,1751,177-0.42%9,500154億1634万-3.21%12.381.94
09/081,1971,1971,1731,182+1.29%21,600154億8183万-3.04%12.431.95
09/071,1671,1801,1621,167+0.78%22,000152億8536万-4.42%12.271.93
09/061,1671,1751,1511,158-1.11%44,800151億6748万-5.39%12.181.91
09/051,2021,2051,1711,171-2.74%47,000153億3775万-4.56%12.321.93
09/041,2281,2341,2041,204-2.59%32,600157億6999万-2.11%12.661.99
09/011,2461,2561,2361,236-1.36%37,800161億8912万+0.32%132.04
08/311,2681,2781,2431,253-1.18%214,200164億1179万+1.54%13.182.07
08/301,2601,2831,2211,268+0.88%236,600166億826万+2.51%13.342.09
08/291,2351,2601,2331,257+0.8%98,500164億6418万+1.62%13.222.07
08/281,2401,2501,2311,247+0.56%46,500163億3320万+0.81%13.122.06
08/251,2391,2401,2261,240+0.49%24,500162億4152万+0.08%13.042.05
08/241,2071,2341,2041,234+1.9%28,400161億6293万-0.48%12.982.04
08/231,2181,2241,2071,211-0.57%34,500158億6167万-2.57%12.742
08/221,2331,2331,2111,218-0.98%16,800159億5336万-2.25%12.812.01
08/211,2191,2301,2101,230+0.9%15,100161億1054万-1.52%12.942.03
08/181,2281,2281,2091,219-0.49%23,500159億6646万-2.71%12.822.01
08/171,2391,2401,2111,225-0.65%11,200160億4505万-2.55%12.882.02
08/161,2381,2401,2191,233-0.4%38,700161億4983万-2.3%12.972.04
08/151,1861,2411,1801,238+5.36%37,700162億1532万-2.21%13.022.04
08/141,1901,1931,1731,175-2.33%32,900153億9015万-7.33%12.361.94
08/101,2051,2101,2001,203-0.17%19,200157億5689万-5.57%12.651.99
08/091,2091,2121,2031,205-0.82%20,000157億8309万-5.71%12.671.99
08/081,2271,2311,2071,215-2.1%57,100159億1407万-5.23%12.782.01
08/071,2441,2441,2271,241+0.4%35,000162億5461万-3.42%13.052.05