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
12/291,1611,1631,1491,151-0.86%18,700162億9710万-1.96%10.080.61
12/281,1761,1821,1571,161-1.28%14,000164億3869万-1.02%10.160.62
12/271,1671,1761,1581,176+0.09%25,800166億5108万+0.6%10.30.63
12/261,1971,1991,1751,175-1.84%28,900166億3692万+0.86%10.290.62
12/251,2091,2111,1961,197-0.08%57,100169億4842万+3.19%10.480.64
12/221,1971,2031,1951,198+0.08%20,000169億6258万+3.81%10.490.64
12/211,1931,2011,1891,197+0.08%22,400169億4842万+4.18%10.480.64
12/201,2011,2051,1931,196-0.25%56,900169億3426万+4.64%10.470.64
12/191,2011,2061,1951,199-0.42%17,300169億7674万+5.36%10.50.64
12/181,2131,2181,2001,204-0.17%20,900170億4753万+6.17%10.540.64
12/151,2181,2181,2001,206-1.15%23,800170億7585万+6.82%10.560.64
12/141,2001,2211,2001,220+1.41%18,700172億7408万+8.54%10.680.65
12/131,2221,2221,1961,203-1.55%20,600170億3338万+7.51%10.530.64
12/121,2371,2381,2101,222+0.49%65,900173億240万+9.69%10.70.65
12/111,1941,2161,1811,216+3.14%56,900172億1744万+9.75%10.650.65
12/081,1591,1791,1591,179+0.94%38,600166億9356万+6.89%10.320.63
12/071,1651,1691,1581,168+0.52%26,900165億3781万+6.18%10.230.62
12/061,1401,1671,1371,162+1.84%56,500164億5285万+6.02%10.170.62
12/051,1301,1451,1271,141-0.09%20,700161億5551万+4.39%9.990.61
12/041,1371,1481,1361,142+0.44%24,600161億6967万+4.67%100.61
12/011,1441,1441,1241,137+0.26%26,700160億9888万+4.6%9.950.6
11/301,1391,1391,1221,134-0.79%35,400160億5640万+4.61%9.930.6
11/291,1141,1431,1111,143+2.6%44,800161億8383万+5.64%10.010.61
11/281,1201,1241,1071,114-0.36%17,000157億7322万+3.15%9.750.59
11/271,1101,1191,0991,118+1.18%27,500158億2985万+3.81%9.790.59
11/241,0801,1081,0801,105+2.31%35,200156億4579万+2.89%9.670.59
11/221,0841,0901,0701,080+0.28%28,800152億9181万+0.75%9.460.57
11/211,0541,0831,0541,077+3.16%31,700152億4933万+0.56%9.430.57
11/201,0441,0541,0421,044-0.48%36,800147億8208万-2.43%9.140.56
11/171,0771,0771,0451,049-1.04%40,700148億5288万-1.87%9.180.56
11/161,0571,0711,0551,060+0.19%31,100150億863万-0.84%9.280.56
11/151,0741,0741,0511,058-1.76%23,200149億8031万-0.84%9.260.56
11/141,0901,0901,0601,077-0.37%29,500152億4933万+1.03%9.430.57
11/131,0851,0891,0751,081-0.09%21,100153億597万+1.6%9.460.57
11/101,0661,0891,0661,082-0.28%34,000153億2013万+1.88%9.470.58
11/091,0851,0911,0671,085-0.82%51,300153億6260万+2.36%9.50.58
11/081,0781,0951,0651,094+1.39%21,300154億9004万+3.4%9.580.58
11/071,0801,0891,0761,079-0.55%21,300152億7765万+2.18%9.450.57
11/061,0931,0971,0811,085-0.28%12,300153億6260万+2.84%9.50.58
11/021,0851,0901,0831,088-0.37%16,500154億508万+3.32%9.530.58
11/011,0851,0931,0841,092+0.65%19,000154億6172万+3.8%9.560.58
10/311,0871,0871,0771,085+0.84%29,200153億6260万+3.33%9.50.58
10/301,0881,0881,0611,076-0.28%51,600152億3517万+2.67%9.420.57
10/271,0601,0811,0601,079+1.98%14,500152億7765万+3.15%9.450.57
10/261,0751,0751,0581,058-0.47%24,800149億8031万+1.24%9.260.56
10/251,0781,0821,0611,063-1.57%31,000150億5110万+1.82%9.310.57
10/241,0751,0861,0751,0800%22,500152億9181万+3.65%9.460.57
10/231,0601,0881,0581,080+2.47%53,200152億9181万+3.85%9.460.57
10/201,0501,0571,0461,054+0.38%24,600149億2367万+1.64%9.230.56
10/191,0521,0521,0451,050+0.1%15,400148億6704万+1.45%9.190.56
10/181,0461,0491,0431,049+0.29%18,700148億5288万+1.55%9.180.56
10/171,0491,0491,0401,046+0.19%14,000148億1040万+1.45%9.160.56
10/161,0431,0491,0401,044+0.38%16,700147億8208万+1.46%9.140.56
10/131,0421,0451,0261,040+0.87%25,700147億2544万+1.27%9.110.55
10/121,0321,0401,0281,031+0.39%25,800145億9801万+0.49%9.030.55
10/111,0301,0361,0241,0270%17,100145億4138万+0.29%8.990.55
10/101,0371,0411,0211,027-0.96%43,600145億4138万+0.29%8.990.55
10/061,0261,0371,0251,037+0.68%20,300146億8297万+1.17%9.080.55
10/051,0341,0341,0251,0300%18,800145億8385万+0.49%9.020.55
10/041,0391,0391,0251,030-0.39%15,600145億8385万+0.49%9.020.55
10/031,0451,0481,0281,034-0.77%32,600146億4049万+0.88%9.050.55
10/021,0551,0551,0351,042-0.38%14,500147億5376万+1.56%9.120.55
09/291,0501,0501,0411,046-0.1%13,700148億1040万+1.95%9.160.56
09/281,0501,0551,0411,047-0.38%23,100148億2456万+2.15%9.170.56
09/271,0481,0531,0431,051-0.38%16,900148億8119万+2.54%9.20.56
09/261,0291,0571,0291,055+2.13%68,500149億3783万+3.13%9.240.56
09/251,0291,0381,0231,033+0.58%28,100146億2633万+1.18%9.040.55
09/221,0311,0351,0211,027-0.58%21,300145億4138万+0.69%8.990.55
09/211,0331,0381,0261,0330%22,200146億2633万+1.27%9.040.55
09/201,0371,0371,0281,033+0.1%30,800146億2633万+1.37%9.040.55
09/191,0171,0341,0171,032+1.57%19,700146億1217万+1.38%9.040.55
09/151,0101,0231,0101,016+1.09%24,100143億8563万-0.1%8.90.54
09/141,0091,0181,0001,005-0.4%25,600142億2988万-1.37%8.80.53
09/139991,0139991,009+0.9%22,600142億8651万-1.18%8.830.54
09/121,0011,0039931,000-0.1%32,000141億5908万-2.34%8.760.53
09/111,0031,0129961,001+0.81%34,300141億7324万-2.91%8.760.53
09/089941,003993993-1.1%32,900140億5997万-4.24%8.690.53
09/071,0021,0089971,004+0.5%18,600142億1572万-3.83%8.790.53
09/069981,007983999-0.2%37,200141億4492万-4.77%8.750.53
09/051,0111,0221,0001,001-1.28%21,900141億7324万-5.03%8.760.53
09/041,0331,0331,0091,014-2.59%28,200143億5731万-4.16%8.880.54
09/011,0421,0421,0321,041-0.1%6,200147億3960万-1.89%9.110.55
08/311,0451,0481,0381,042-0.1%9,500147億5376万-2.16%9.120.55
08/301,0441,0441,0301,043+0.68%14,200147億6792万-2.43%9.130.55
08/291,0431,0441,0271,036-0.67%24,400146億6881万-3.54%9.070.55
08/281,0471,0471,0351,043+0.29%10,800147億6792万-3.34%9.130.55
08/251,0331,0401,0281,040+0.68%13,200147億2544万-4.06%9.110.55
08/241,0371,0471,0311,0330%19,200146億2633万-5.14%9.040.55
08/231,0231,0331,0191,033+1.37%26,700146億2633万-5.58%9.040.55
08/221,0071,0221,0051,019+1.19%15,300144億2810万-7.19%8.920.54
08/211,0081,0171,0041,007+0.1%12,400142億5819万-8.7%8.820.54
08/181,0101,0109971,006-0.49%28,400142億4404万-9.29%8.810.53
08/171,0071,0221,0001,011+0.6%39,400143億1483万-9.25%8.850.54
08/161,0261,0301,0041,005-1.86%46,100142億2988万-10.27%8.80.53
08/151,0241,0371,0231,024+1.39%30,700144億9890万-8.98%8.970.54
08/141,0511,0511,0091,010-5.25%61,000143億67万-10.62%8.840.54
08/101,0521,0661,0521,066+1.62%19,100150億9358万-6.08%9.330.57
08/091,0811,0881,0441,049-3.76%49,700148億5288万-7.82%9.180.56
08/081,1321,1341,0761,090-6.6%83,800154億3340万-4.55%9.540.58
08/071,1631,1731,1581,167+1.3%11,900165億2365万+2.01%10.220.62