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
12/294364394344370%33,800113億8465万+0.23%41.812.38
12/284424444354370%40,600113億8465万+0.23%41.812.38
12/27431442426437+1.86%55,700113億8465万+0.23%41.812.38
12/26435436428429-1.61%78,700111億7623万-1.83%41.042.34
12/25435441435436+0.23%111,800113億5859万-0.46%41.712.38
12/22436437434435-0.46%64,500113億3254万-0.68%41.622.37
12/21434438434437+0.23%34,700113億8465万-0.23%41.812.38
12/20433441433436+0.69%49,300113億5859万-0.46%41.712.38
12/194334344314330%53,400112億8044万-1.14%41.432.36
12/18441444431433-2.48%86,200112億8044万-1.37%41.432.36
12/15450451444444-1.55%65,100115億6701万+0.45%42.482.42
12/14437462437451+3.2%208,000117億4937万+1.58%43.152.46
12/13436439434437+0.46%44,700113億8465万-2.02%41.812.38
12/12435440432435+0.69%113,800113億3254万-3.12%41.622.37
12/11431432427432+0.23%51,900112億5439万-4.21%41.332.36
12/08429434428431+0.94%36,900112億2833万-4.86%41.232.35
12/07424428423427+0.47%24,000111億2413万-6.15%40.852.33
12/06428429421425-0.23%71,800110億7202万-7%40.662.32
12/05428430420426-0.93%83,700110億9808万-7.19%40.762.32
12/04441441428430-2.49%104,100112億228万-6.72%41.142.35
12/01440444436441+0.68%51,600114億8885万-4.75%42.192.41
11/30440446436438-0.23%77,800114億1070万-5.6%41.92.39
11/29443448439439-0.9%49,300114億3675万-5.59%422.4
11/28449449441443-1.56%51,200115億4096万-4.94%42.382.42
11/27442450439450+1.81%63,900117億2332万-3.43%43.052.46
11/24443444438442-0.67%49,800115億1490万-5.15%42.292.41
11/22454455443445-1.33%75,300115億9306万-4.71%42.572.43
11/21449455446451+1.35%43,400117億4937万-3.43%43.152.46
11/20441449441445+0.91%19,500115億9306万-4.71%42.572.43
11/17443447438441+1.15%49,900114億8885万-5.57%42.192.41
11/16428440426436+1.87%69,100113億5859万-6.84%41.712.38
11/15437450428428-2.95%170,100111億5018万-8.55%40.952.34
11/14455461440441-2.86%164,600114億8885万-6.17%42.192.41
11/13466473454454-10.98%342,000118億2753万-3.4%43.432.48
11/10499510497510+0.99%49,800132億8643万+8.28%48.792.78
11/09508511498505+0.4%91,200131億5617万+7.68%48.312.76
11/08500505496503+1.62%55,600131億407万+7.71%48.122.74
11/07505506492495-2.17%104,100128億9565万+6.22%47.362.7
11/06518547491506+6.75%655,100131億8222万+8.82%48.412.76
11/02482482473474-1.66%48,900123億4856万+2.16%45.352.59
11/01476482476482+1.47%35,400125億5698万+4.1%46.112.63
10/31472482470475+0.64%46,400123億7462万+2.81%45.442.59
10/30478483472472-0.84%46,400122億9646万+2.39%45.162.58
10/27475477472476+1.06%49,900124億67万+3.48%45.542.6
10/26467472467471+1.07%24,900122億7041万+2.61%45.062.57
10/25469474466466-0.43%53,200121億4015万+1.53%44.582.54
10/24465471461468+0.65%62,700121億9225万+2.18%44.772.55
10/23456466455465+1.97%52,800121億1410万+1.53%44.492.54
10/20451456447456+0.44%42,300118億7963万-0.22%43.632.49
10/19448456447454+1.57%61,800118億2753万-0.66%43.432.48
10/184484514474470%23,100116億4516万-2.19%42.772.44
10/17451453446447-0.45%56,700116億4516万-2.4%42.772.44
10/16456457449449-1.32%42,200116億9727万-1.75%42.962.45
10/13456459451455-0.22%39,400118億5358万-0.44%43.532.48
10/124644644564560%30,500118億7963万0%43.632.49
10/11460460453456-0.44%33,600118億7963万0%43.632.49
10/10460462455458-0.43%26,100119億3173万+0.22%43.822.5
10/06458461453460-0.43%39,600119億8384万+0.44%44.012.51
10/05466467457462-0.43%45,700120億3594万+0.65%44.22.52
10/04468469463464-1.28%27,700120億8805万+0.87%44.392.53
10/034714784704700%35,900122億4436万+1.95%44.972.56
10/02471472464470-0.21%57,500122億4436万+1.95%44.972.56
09/29465474465471+1.51%44,900122億7041万+1.95%45.062.57
09/28468476462464+0.65%80,800120億8805万+0.43%44.392.53
09/27452464451461+2.22%56,600120億989万-0.22%44.12.52
09/26450456444451+0.22%63,000117億4937万-2.59%43.152.46
09/25453459448450-0.44%40,700117億2332万-2.81%43.052.46
09/22458462448452-1.74%65,300117億7542万-2.59%43.242.47
09/21457464455460+1.77%46,000119億8384万-1.08%44.012.51
09/20456460448452-0.88%61,100117億7542万-2.8%43.242.47
09/19456461453456+0.22%36,900118億7963万-1.94%43.632.49
09/15445457445455+1.34%32,700118億5358万-1.94%43.532.48
09/14456458443449-1.75%69,600116億9727万-3.65%42.962.45
09/13460463450457-0.65%49,800119億568万-2.35%43.722.49
09/12461465452460+1.1%59,100119億8384万-2.34%44.012.51
09/11442463441455+4.6%75,700118億5358万-4.01%43.532.48
09/08443443432435-0.91%67,100113億3254万-8.61%41.622.37
09/07444448439439-1.13%47,500114億3675万-8.35%422.4
09/06433446426444-1.11%123,900115億6701万-8.07%42.482.42
09/05470475442449-5.07%135,600116億9727万-7.42%42.962.45
09/04473480467473-1.46%93,400123億2251万-3.07%45.252.58
09/01486489477480-0.83%38,800125億487万-2.04%45.922.62
08/31483499483484-1.43%62,100126億908万-1.63%46.312.64
08/30490496483491-0.41%71,500127億9144万-0.61%46.972.68
08/29480495480493+1.44%67,600128億4355万-0.6%47.172.69
08/28480487476486+2.1%52,700126億6119万-2.21%46.52.65
08/25485489473476-1.45%78,900124億67万-4.61%45.542.6
08/24467483466483+3.43%74,600125億8303万-3.59%46.212.64
08/23469485461467-0.85%146,700121億6620万-7.16%44.682.55
08/22462472458471+1.95%41,900122億7041万-6.92%45.062.57
08/21463466455462-0.86%59,300120億3594万-9.06%44.22.52
08/18468472459466-1.48%121,700121億4015万-8.81%44.582.54
08/17483483461473+3.05%162,400123億2251万-7.98%45.252.58
08/16455459453459+1.1%47,300119億5779万-11.22%43.912.5
08/15450455428454+3.18%258,300118億2753万-12.86%43.432.48
08/14426450426440-11.65%399,700114億6280万-16.19%42.12.4
08/10518519498498-3.11%100,900129億7381万-6.04%47.642.72
08/09530530511514-3.38%85,800133億9064万-3.38%49.182.8
08/08524532520532+2.5%59,000138億5957万-0.37%50.92.9
08/07513519509519+0.39%41,800135億2090万-2.99%49.652.83