株価チャート

2017/08/09～2018/01/05

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
2018
01/05744753744750+0.81%3,60066億9517万-2.34%-2.18
01/04740750736744+1.64%4,70066億4161万-3.63%-2.16
2017
12/29737737729732-0.41%6,10065億3448万-6.39%-2.13
12/28724735724735+1.8%3,20065億6126万-7.2%-2.14
12/27720730720722+0.56%4,80064億4521万-9.86%-2.1
12/26722723717718-0.55%18,70064億951万-11.36%-2.09
12/25750750720722-3.6%24,80064億4521万-11.84%-2.1
12/22756756747749-0.93%8,90066億8624万-9.65%-2.18
12/21753756752756-0.4%5,10067億4873万-9.57%-2.2
12/20764764751759+0.66%9,10067億7551万-10.07%-2.21
12/19773778750754-2.33%13,20067億3087万-11.5%-2.19
12/18782782772772-1.28%7,10068億9156万-10.23%-2.25
12/15783786781782-0.64%7,60069億8083万-9.8%-2.28
12/14789789783787+0.38%4,00070億2546万-9.95%-2.29
12/13786790783784+0.13%5,10069億9868万-11.01%-2.28
12/12790790781783-0.13%7,10069億8975万-11.72%-2.28
12/11788788780784+1.69%4,90069億9868万-12.3%-2.28
12/08788788771771-0.26%10,50068億8263万-14.43%-2.24
12/07789789760773-2.03%12,40069億49万-14.87%-2.25
12/06800800789789-1.13%7,60070億4332万-13.77%-2.3
12/05800804798798-0.37%6,00071億2366万-13.45%-2.32
12/04804804800801-0.37%10,70071億5044万-13.69%-2.33
12/01810815802804-0.74%11,40071億7722万-13.83%-2.34
11/30817817800810-1.34%26,50072億3078万-13.74%-2.32
11/29860868801821-4.76%41,40073億2898万-13.12%-2.35
11/28856881852862-13.02%93,50076億9498万-9.26%-2.47
11/27963991963991+2.91%38,70088億4655万+3.99%-2.84
11/24958964957963+0.52%22,90085億9660万+1.37%-2.76
11/22955960952958+0.31%13,00085億5196万+0.95%-2.74
11/21956956954955-0.1%4,10085億2518万+0.63%-2.74
11/20955956952956+0.53%6,10085億3411万+0.74%-2.74
11/17948954948951+0.32%3,10084億8947万+0.11%-2.72
11/16946954946948+0.11%4,00084億6269万-0.21%-2.72
11/15955957946947-0.84%16,80084億5377万-0.32%-2.71
11/14955957951955+0.32%7,10085億2518万+0.53%-2.74
11/13956957952952+0.11%8,40084億9840万+0.32%-2.73
11/10954955951951-0.42%5,50084億8947万+0.11%-2.72
11/09954955951955+0.1%9,10085億2518万+0.42%-2.74
11/08955956951954-0.1%8,00085億1625万+0.21%-2.73
11/07956956950955+0.53%10,10085億2518万+0.21%-2.74
11/06951960950950+0.21%12,70084億8055万-0.21%-2.72
11/029489549489480%7,90084億6269万-0.42%-2.72
11/019459489449480%7,90084億6269万-0.42%-2.72
10/31954954945948-1.66%11,10084億6269万-0.21%-2.72
10/30966966947964+1.26%12,70086億552万+1.8%-2.76
10/27935966935952+1.38%8,40084億9840万+0.85%-2.73
10/26941943939939-0.32%5,90083億8235万-0.21%-2.69
10/25952953942942-1.05%7,20084億913万+0.43%-2.7
10/24954954943952-0.21%5,10084億9840万+1.82%-2.73
10/23932960932954+2.36%5,10085億1625万+2.47%-2.73
10/20931940931932+0.11%3,10083億1986万+0.43%-2.67
10/19935936931931-0.43%6,70083億1094万+0.65%-2.67
10/18947947934935-1.27%7,60083億4664万+1.41%-2.68
10/17983987947947-2.17%18,80084億5377万+3.16%-2.71
10/16970977960968-0.1%10,50086億4123万+6.02%-2.77
10/13965970953969+2%7,10086億5016万+6.84%-2.78
10/12942956942950+0.85%5,00084億8055万+5.44%-2.72
10/11950954938942-0.63%4,60084億913万+5.13%-2.7
10/10948950941948+0.53%3,30084億6269万+6.4%-2.72
10/06960960911943-1.87%10,10084億1806万+6.43%-2.7
10/05997997952961-2.44%13,80085億7874万+9.2%-2.75
10/04998999983985-0.51%4,80087億9299万+12.7%-2.82
10/03980990977990+2.59%5,80088億3762万+14.19%-2.84
10/02964965960965+1.69%5,40086億1445万+12.34%-2.77
09/29950958947949+0.32%6,90084億7162万+11.25%-2.72
09/28950960940946+0.64%10,80084億4484万+11.56%-2.71
09/27899940899940+5.62%8,30083億9128万+11.64%-2.69
09/26892896890890-0.22%4,00079億4493万+6.33%-2.55
09/25888892887892+0.79%6,00079億6279万+6.95%-2.56
09/22883886875885+0.91%3,80079億30万+6.5%-2.54
09/21878880871877+1.62%2,30078億2888万+5.79%-2.51
09/20861865861863+0.12%1,70077億391万+4.35%-2.47
09/19857862857862+0.58%3,50076億9498万+4.48%-2.47
09/15867880857857-0.81%9,80076億5034万+4%-2.46
09/14866867864864+0.35%2,50077億1283万+4.98%-2.48
09/13864866856861+1.06%5,10076億8605万+4.87%-2.47
09/12845852843852+1.55%5,00076億571万+3.9%-2.44
09/11840840828839+1.08%5,60074億8966万+2.57%-2.4
09/08820830818830+1.22%3,10074億932万+1.59%-2.38
09/07811820811820+1.49%2,50073億2005万+0.49%-2.35
09/06819819808808-1.34%1,20072億1293万-0.98%-2.32
09/05820820810819-0.12%2,60073億1112万+0.37%-2.35
09/048308308118200%3,00073億2005万+0.61%-2.35
09/01820820818820+1.23%2,00073億2005万+0.74%-2.35
08/31805810805810+0.62%3,00072億3078万-0.61%-2.3
08/308008058008050%2,40071億8615万-1.23%-2.29
08/29805805803805+0.12%3,20071億8615万-1.23%-2.29
08/28800808798804-0.74%4,70071億7722万-1.35%-2.29
08/25810810801810+0.12%2,10072億3078万-0.61%-2.3
08/24811817801809-0.25%2,40072億2185万-0.61%-2.3
08/23809813809811+0.25%40072億3971万-0.37%-2.31
08/22812818808809-0.37%2,10072億2185万-0.49%-2.3
08/21817822810812-1.22%3,50072億4863万-0.12%-2.31
08/18828828820822-0.24%2,30073億3790万+0.98%-2.34
08/17828833824824-0.72%2,70073億5576万+1.35%-2.34
08/16834834827830-0.48%1,40074億932万+2.22%-2.36
08/15849849834834+1.09%5,10074億4503万+2.84%-2.37
08/14828828819825-0.12%2,90073億6468万+1.98%-2.35
08/10821826817826+0.49%2,30073億7361万+2.23%-2.35
08/09824824817822-0.12%3,10073億3790万+1.86%-2.34