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
12/291,0401,0471,0241,029-2.19%37,600511億5776万-1.91%119.814.25
12/281,0411,0561,0251,052+1.94%57,400523億123万0%122.494.35
12/279981,0339981,032+2.58%44,800513億691万-2.09%120.164.27
12/269951,0119951,006+1.41%159,100500億1429万-4.91%117.134.16
12/251,0011,007985992-1.2%157,900493億1827万-6.59%115.54.1
12/221,0001,0159981,004+0.7%63,800499億1486万-5.73%116.94.15
12/219961,007993997+0.1%47,300495億6685万-6.47%116.084.12
12/201,0301,031996996-2.64%115,500495億1713万-6.74%115.974.12
12/191,0431,0501,0221,023-1.82%66,700508億5946万-4.48%119.114.23
12/181,0551,0721,0371,042-1.14%91,500518億407万-3.07%121.324.31
12/151,0321,0591,0231,054+2.03%88,100524億66万-2.23%122.724.36
12/141,0551,0611,0221,033-1.53%97,600513億5662万-4.35%120.274.27
12/131,0511,0681,0461,049-0.57%142,600521億5208万-3.32%122.144.34
12/121,0541,0781,0481,055+0.19%80,400524億5038万-2.94%122.834.36
12/111,0801,0821,0521,053-1.13%92,300523億5094万-3.39%122.64.35
12/081,0481,0661,0411,065+0.76%67,400529億4754万-2.47%1244.4
12/071,0551,0821,0521,057+1.63%62,100525億4981万-3.21%123.074.37
12/061,0421,0771,0311,040-0.76%101,700517億464万-4.94%121.094.3
12/051,0471,0561,0321,048-0.47%78,300521億236万-4.2%122.024.33
12/041,0911,0931,0461,053-4.01%106,300523億5094万-3.75%122.64.35
12/011,0881,1311,0881,097-1.53%87,500180億8404万+0.37%42.351.5
11/301,1201,1271,0901,114-0.62%78,400183億6429万+2.3%43.011.53
11/291,0981,1411,0981,121+2.94%120,800184億7968万+3.22%43.281.54
11/281,1261,1261,0811,089-2.59%68,100179億5216万+0.65%42.041.49
11/271,1181,1371,1081,118+1.08%80,900184億3023万+3.61%43.161.53
11/241,1011,1351,0961,106-0.9%104,600182億3241万+2.88%42.71.52
11/221,1251,1361,1091,116-0.62%75,800183億9223万+4.1%43.071.53
11/211,1281,1381,0951,123+0.99%135,500185億760万+5.15%43.341.54
11/201,0591,1201,0561,112+5.7%126,900183億2631万+4.61%42.921.52
11/171,0391,0641,0321,052+2.43%67,600173億3748万-0.75%40.61.44
11/161,0401,0571,0181,027-2.28%103,100169億2547万-3.02%39.641.41
11/151,0781,0851,0421,051-2.95%64,300173億2100万-0.76%40.561.44
11/141,1021,1251,0801,083-3.22%45,300178億4838万+2.36%41.81.48
11/131,1191,1281,0901,1190%60,600184億4167万+5.97%43.191.53
11/101,0981,1201,0891,119+1.36%46,200184億4167万+6.27%43.191.53
11/091,1601,1601,0891,104-3.83%177,000181億9447万+5.14%42.611.51
11/081,1081,1701,0891,148+2.87%149,200189億1961万+9.65%44.311.57
11/071,1261,1271,1051,116-0.98%69,900183億9223万+7.1%43.071.53
11/061,0991,1361,0951,127+3.49%133,600185億7352万+8.47%43.51.54
11/021,0881,1151,0801,089+1.49%95,600179億4726万+5.22%42.031.49
11/011,0911,1021,0701,073-1.92%72,300176億8357万+3.97%41.411.47
10/311,0801,1121,0581,094+3.21%145,900180億2966万+6.32%42.221.5
10/301,0421,0621,0331,060+2.91%73,000174億6933万+3.31%40.911.45
10/271,0271,0401,0221,030+0.39%28,800169億7491万+0.49%39.751.41
10/261,0291,0291,0141,026+0.59%30,700169億899万+0.1%39.61.41
10/251,0221,0441,0111,020-0.2%62,200168億1011万-0.68%39.371.4
10/241,0161,0291,0161,022-0.29%21,400168億4307万-0.58%39.451.4
10/231,0111,0271,0111,025+0.99%35,600168億9251万-0.49%39.561.4
10/201,0061,0161,0031,015+0.5%31,300167億2770万-1.46%39.171.39
10/191,0281,0281,0081,010-2.13%33,900166億4530万-1.94%38.981.38
10/181,0121,0421,0091,032+2.08%56,500170億787万+0.19%39.831.41
10/171,0181,0231,0081,011-0.69%32,700166億6178万-1.65%39.021.39
10/161,0281,0281,0131,018-0.97%42,200167億7714万-0.78%39.291.39
10/131,0331,0331,0131,028-0.29%63,700169億4195万+0.29%39.681.41
10/121,0311,0451,0251,031+0.39%30,500169億9139万+0.68%39.791.41
10/111,0301,0551,0161,027-0.1%93,100169億2547万+0.29%39.641.41
10/101,0371,0381,0221,028+0.29%37,600169億4195万+0.19%39.681.41
10/061,0691,0691,0181,025-3.12%80,700168億9251万-0.39%39.561.4
10/051,0271,0641,0271,058+3.22%75,000174億3636万+2.42%40.831.45
10/041,0221,0401,0211,025-0.1%49,100168億9251万-1.06%39.561.4
10/031,0391,0391,0181,026-0.77%41,100169億899万-1.63%39.61.41
10/021,0421,0561,0301,034+0.49%37,600170億4083万-1.52%39.911.42
09/291,0231,0451,0231,0290%44,700169億5843万-2.37%39.721.41
09/281,0221,0331,0161,029+1.48%35,100169億5843万-2.83%39.721.41
09/271,0101,0281,0001,014+1%63,700167億1122万-4.79%39.141.39
09/261,0221,0259961,004-1.76%103,900165億4642万-6.17%38.751.38
09/251,0191,0511,0091,022-0.39%84,900168億4307万-4.93%39.451.4
09/221,0451,0461,0121,026-1.35%74,300169億129万-4.91%39.581.41
09/211,0731,0771,0361,040-2.26%88,500171億3192万-3.97%40.121.42
09/201,0841,0841,0501,064-0.37%61,500175億2727万-2.12%41.051.46
09/191,0941,0941,0511,068+1.14%97,200175億9316万-1.66%41.21.46
09/151,0541,0771,0331,056+3.13%99,700173億9548万-2.76%40.741.45
09/141,0511,0741,0241,024-0.58%142,500168億6835万-5.62%39.51.4
09/131,0141,0581,0141,030+2.59%139,300169億6719万-4.98%39.741.41
09/129911,0079771,004+1.62%93,500165億3889万-7.29%38.731.37
09/119901,007969988+2.92%175,900162億7532万-8.86%38.121.35
09/089951,007955960-3.13%158,000158億1408万-11.52%37.041.31
09/071,0201,025983991-0.7%155,700163億2474万-8.83%38.231.36
09/061,0121,055995998-2.82%166,000164億4005万-8.27%38.51.37
09/051,0711,1021,0201,027-4.73%130,900169億1777万-5.69%39.621.41
09/041,1141,1221,0621,078-3.23%104,900177億5789万-1.1%41.591.48
09/011,1121,1231,0911,114-0.18%98,800183億5092万+2.3%42.981.53
08/311,1371,1471,1151,116-2.45%89,900183億8386万+2.57%43.051.53
08/301,1711,1731,1271,144-3.3%112,800188億4511万+5.24%44.131.57
08/291,1651,1851,1591,183-1%85,500194億8755万+9.23%45.641.62
08/281,1601,2051,1501,195+3.46%240,400196億8523万+10.75%46.11.64
08/251,1501,1711,1091,155+1.23%122,700190億2631万+7.14%44.561.58
08/241,1921,1921,1401,141-3.79%111,600187億9569万+5.94%44.021.56
08/231,1431,1921,1331,186+5.42%192,800195億3697万+10.12%45.751.62
08/221,1271,1501,1111,125-0.44%85,700185億3212万+4.75%43.41.54
08/211,1401,1421,0761,1300%115,600186億1449万+5.21%43.591.55
08/181,0901,1381,0851,130+0.27%120,600186億1449万+5.21%43.591.55
08/171,1091,1361,1021,127-0.62%114,200185億6507万+4.93%43.481.54
08/161,0421,1571,0421,134+7.69%329,600186億8038万+5.68%43.751.55
08/151,0681,0701,0431,053-0.28%91,800173億4606万-1.96%40.621.44
08/141,0211,0781,0121,056+1.05%214,900173億9548万-1.86%40.741.45
08/101,0081,0509931,045+4.71%121,000172億1428万-3.06%40.311.43
08/091,0151,015991998-0.8%110,800164億4005万-7.76%38.51.37
08/081,0191,0241,0001,006-1.28%43,000165億7183万-7.37%38.811.38
08/071,0181,0221,0011,019+1.29%32,800167億8598万-6.68%39.311.4