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
12/292,1582,1602,1472,151-0.32%13,400169億1546万-3.2%24.952.45
12/282,1572,1722,1572,1580%16,200169億7051万-2.97%25.032.45
12/272,1742,1752,1362,158-2.71%59,400169億7051万-3.01%25.032.45
12/262,2552,2692,2172,218-1.33%70,700174億4235万-0.36%25.722.52
12/252,2672,2682,2402,248-0.49%33,400176億7827万+1.03%26.072.56
12/222,2722,2762,2522,259-0.48%20,300177億6477万+1.67%26.22.57
12/212,2532,2742,2502,270+0.44%27,800178億5128万+2.34%26.332.58
12/202,2402,2642,2332,260+0.98%20,200177億7264万+2.08%26.212.57
12/192,2502,2582,2342,238-0.13%37,200175億9963万+1.22%25.962.54
12/182,2502,2502,2182,241+1.13%39,000176億2322万+1.49%25.992.55
12/152,2312,2482,2042,216-0.98%35,800174億2662万+0.45%25.72.52
12/142,2702,2792,2222,238-1.32%36,100175億9963万+1.54%25.962.54
12/132,2692,2702,2622,268+0.13%8,700178億3555万+3%26.32.58
12/122,2652,2712,2582,265+0.22%17,900178億1196万+3%26.272.57
12/112,2332,2792,2322,260+1.21%42,100177億7264万+2.96%26.212.57
12/082,2232,2332,2232,233+0.45%21,500175億6031万+1.92%25.92.54
12/072,2082,2302,2052,223+1.41%19,400174億8167万+1.6%25.782.53
12/062,1912,2152,1902,192+0.09%17,300172億3788万+0.37%25.422.49
12/052,2002,2042,1872,190-0.45%20,200172億2216万+0.32%25.42.49
12/042,2042,2152,2002,200-0.14%16,500173億80万+0.82%25.512.5
12/012,2132,2182,2002,203-0.72%19,000173億2439万+1.06%25.552.5
11/302,2262,2262,2102,219-0.36%17,000174億5021万+1.84%25.742.52
11/292,2272,2282,2202,227+0.41%12,500175億1312万+2.34%25.832.53
11/282,2172,2202,2082,218+0.41%11,000174億4235万+2.07%25.722.52
11/272,2102,2152,2002,209+0.55%13,300173億7157万+1.84%25.622.51
11/242,1952,1992,1872,197+0.55%10,500172億7720万+1.43%25.482.5
11/222,1902,1922,1792,185+0.32%6,700171億8284万+1.02%25.342.48
11/212,1862,1892,1732,178+0.09%6,600171億2779万+0.79%25.262.48
11/202,1882,1902,1652,176+0.14%11,600171億1206万+0.79%25.242.47
11/172,1852,1852,1712,1730%6,300170億8847万+0.74%25.22.47
11/162,1652,1812,1652,173+0.37%5,300170億8847万+0.84%25.22.47
11/152,1822,1822,1632,165-0.64%11,100170億2556万+0.56%25.112.46
11/142,1832,1882,1772,179-0.18%7,300171億3565万+1.3%25.272.48
11/132,1872,1872,1792,183+0.05%5,900171億6711万+1.53%25.322.48
11/102,1662,1982,1602,182+0.41%6,300171億5924万+1.58%25.312.48
11/092,1822,1962,1542,173-0.37%15,400170億8847万+1.26%25.22.47
11/082,1942,1952,1652,181-0.46%15,500171億5138万+1.68%25.292.48
11/072,1662,1932,1662,191+0.87%12,800172億3002万+2.19%25.412.49
11/062,1642,1792,1622,172+0.37%14,000170億8060万+1.4%25.192.47
11/022,1402,1642,1322,164+1.22%11,100170億1769万+1.07%25.12.46
11/012,1192,1412,1192,1380%17,200168億1323万-0.05%24.82.43
10/312,1502,1532,1372,138-1.02%14,800168億1323万+0.05%24.82.43
10/302,1672,1732,1472,160-0.32%17,500169億8624万+1.27%25.052.46
10/272,1762,1762,1602,167+0.37%4,700170億4128万+1.78%25.132.46
10/262,1772,1772,1592,159-0.09%9,400169億7837万+1.65%25.042.45
10/252,1632,1632,1542,161+0.28%11,500169億9410万+1.93%25.062.46
10/242,1462,1622,1462,155+0.75%8,500169億4692万+1.79%24.992.45
10/232,1492,1492,1332,139+0.71%5,300168億2109万+1.28%24.812.43
10/202,1202,1252,1142,124-0.09%6,000167億313万+0.71%24.632.41
10/192,1302,1382,1262,1260%4,600167億1886万+0.95%24.662.42
10/182,1302,1312,1232,126-0.23%2,600167億1886万+1.09%24.662.42
10/172,1292,1372,1202,131+0.09%8,200167億5818万+1.48%24.712.42
10/162,1392,1482,1262,129-0.47%8,000167億4245万+1.57%24.692.42
10/132,1272,1422,1272,139+0.56%7,700168億2109万+2.25%24.812.43
10/122,1352,1362,1182,127+0.52%5,500167億2672万+1.87%24.672.42
10/112,1172,1232,1082,116-0.52%7,500166億4022万+1.54%24.542.41
10/102,1452,1472,1262,127-0.33%9,800167億2672万+2.21%24.672.42
10/062,1332,1342,1272,134+0.05%4,800167億8177万+2.69%24.752.43
10/052,1482,1482,1292,133-0.56%5,900167億7391万+2.84%24.742.42
10/042,1562,1562,1402,145-0.05%4,300168億6828万+3.62%24.882.44
10/032,1512,1552,1452,146-0.14%7,400168億7614万+3.87%24.892.44
10/022,1382,1492,1292,149+0.51%6,100168億9973万+4.17%24.922.44
09/292,1402,1482,0992,138-0.23%7,900168億1323万+3.89%24.052.36
09/282,1502,1502,1322,143+1.04%10,700168億5255万+4.38%24.112.36
09/272,0992,1292,0892,121+1.78%11,400166億7954万+3.56%23.862.34
09/262,0772,0942,0572,084+1.36%20,600163億8857万+1.91%23.442.3
09/252,0702,0702,0422,056+0.73%8,000161億6838万+0.59%23.132.27
09/222,0602,0602,0402,041-0.44%6,700160億5042万-0.15%22.962.25
09/212,0602,0702,0502,050-0.87%13,000161億2120万+0.24%23.062.26
09/202,0762,0812,0622,0680%7,100162億6275万+1.08%23.262.28
09/192,0782,0782,0602,068+0.78%8,900162億6275万+1.12%23.262.28
09/152,0432,0572,0402,052+0.44%5,500161億3692万+0.39%23.082.26
09/142,0662,0662,0412,043-0.44%3,000160億6615万-0.1%22.982.25
09/132,0582,0712,0522,052-0.15%8,100161億3692万+0.44%23.082.26
09/122,0512,0582,0492,055+0.39%8,600161億6052万+0.69%23.122.27
09/112,0462,0872,0342,047+0.79%12,600160億9760万+0.34%23.032.26
09/082,0402,0432,0272,031-0.39%9,400159億7178万-0.39%22.852.24
09/072,0292,0472,0292,039+0.54%5,700160億3469万+0.1%22.942.25
09/062,0252,0282,0152,028+0.05%4,600159億4819万-0.44%22.812.24
09/052,0382,0452,0262,027-0.49%7,600159億4032万-0.54%22.82.23
09/042,0652,0652,0372,037-0.88%11,700160億1896万-0.15%22.922.25
09/012,0392,0602,0372,055+0.59%9,200161億6052万+0.64%23.122.27
08/312,0502,0502,0352,043+0.59%3,300160億6615万-0.1%22.982.25
08/302,0502,0502,0312,031-0.93%6,800159億7178万-0.83%22.852.24
08/292,0602,0602,0422,050-0.49%6,400161億2120万-0.1%23.062.26
08/282,0302,0712,0292,060+1.83%16,500161億9984万+0.24%23.172.27
08/252,0292,0302,0202,023+0.6%4,100159億887万-1.61%22.762.23
08/242,0302,0302,0102,011-1.13%6,400158億1450万-2.33%22.622.22
08/232,0392,0432,0312,034-0.2%3,500159億9537万-1.36%22.882.24
08/222,0602,0602,0332,038-0.78%6,300160億2683万-1.26%22.932.25
08/212,0702,0702,0542,054-0.53%5,100161億5265万-0.58%23.112.26
08/182,0722,0722,0572,065-0.15%4,000162億3916万-0.1%23.232.28
08/172,0782,0802,0562,068+0.29%7,900162億6275万+0.05%23.262.28
08/162,0622,0682,0472,0620%3,900162億1556万-0.24%23.22.27
08/152,0362,0672,0362,062+1.28%4,800162億1556万-0.19%23.22.27
08/142,0502,0522,0332,036-1.26%9,900160億1110万-1.4%22.92.24
08/102,0202,0792,0112,062+3.31%37,700162億1556万-0.19%23.22.27
08/092,0072,0091,9901,996-0.55%13,500156億9654万-3.43%22.452.2
08/082,0202,0202,0052,007-1.08%8,100157億8304万-3%22.582.21
08/072,0442,0441,9942,029+0.4%9,000159億5605万-2.08%22.832.24