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
12/291631641631630%43,00020億6392万-1.81%-0.33
12/281661661631630%106,00020億6392万-1.81%-0.33
12/27162164162163-0.61%78,00020億6392万-1.81%-0.33
12/26163164162164+0.61%196,00020億7658万-1.2%-0.33
12/25164164163163-1.21%79,00020億6392万-1.81%-0.33
12/22166166164165-0.6%99,00020億8924万0%-0.33
12/21164166164166+0.61%48,00021億190万+0.61%-0.33
12/20164166164165+0.61%34,00020億8924万+0.61%-0.33
12/19165166164164-0.61%76,00020億7658万0%-0.33
12/18165166163165-0.6%74,00020億8924万+1.23%-0.33
12/15167167163166-0.6%151,00021億190万+1.84%-0.33
12/14166169166167+1.21%73,00021億1457万+2.45%-0.34
12/13170171164165-2.94%351,00020億8924万+1.85%-0.33
12/12170172169170-1.16%230,00021億5255万+4.94%-0.34
12/11168174168172+2.38%230,00021億7788万+6.17%-0.35
12/081691691651680%127,00021億2723万+4.35%-0.34
12/07165168165168+1.82%130,00021億2723万+4.35%-0.34
12/06164165162165+0.61%119,00020億8924万+2.48%-0.33
12/05164166163164-1.2%86,00020億7658万+1.86%-0.33
12/04168170165166-2.35%101,00021億190万+3.11%-0.33
12/01167170166170+2.41%88,00021億5255万+5.59%-0.34
11/30169169163166-2.35%282,00021億190万+3.11%-0.33
11/29167173167170+1.8%193,00021億5255万+4.94%-0.34
11/28167169163167-1.18%134,00021億1457万+3.09%-0.34
11/27168169164169+3.05%362,00021億3989万+3.68%-0.34
11/24162165158164+1.23%150,00020億7658万+0.61%-0.33
11/22165165161162+0.62%167,00020億5126万-1.22%-0.33
11/21160165160161+1.9%537,00020億3859万-1.83%-0.32
11/20156176156158+3.95%2,781,00020億61万-3.66%-0.32
11/17151153150152+1.33%72,00019億2463万-7.88%-0.31
11/16149152149150+0.67%84,00018億9931万-9.09%-0.3
11/15153155146149-3.87%231,00018億8665万-10.24%-0.3
11/14155157152155-0.64%100,00019億6262万-7.19%-0.31
11/13155157155156+0.65%65,00019億7528万-6.59%-0.31
11/10156158155155-0.64%37,00019億6262万-7.74%-0.31
11/09161161155156-3.11%88,00019億7528万-7.14%-0.31
11/08159161156161+1.9%71,00020億3859万-4.73%-0.32
11/07157159154158-0.63%142,00020億61万-6.51%-0.32
11/06161165159159-1.24%156,00020億1327万-5.92%-0.32
11/021651661611610%54,00020億3859万-4.73%-0.32
11/01163164161161-1.23%192,00020億3859万-4.73%-0.32
10/31159167158163+1.24%353,00020億6392万-2.98%-0.33
10/30169170160161-4.17%590,00020億3859万-4.17%-0.32
10/27172172167168-1.75%240,00021億2723万0%-0.34
10/26172175170171-1.16%229,00021億6521万+2.4%-0.34
10/25182186171173-4.42%1,007,00021億9054万+4.22%-0.35
10/24187188180181-3.72%580,00022億9184万+9.7%-0.36
10/23178190175188+6.82%1,250,00023億8047万+14.63%-0.38
10/20178182174176+0.57%374,00022億2852万+8.64%-0.35
10/19178191175175-1.69%1,167,00022億1586万+8.7%-0.35
10/181791881731780%828,00022億5385万+11.25%-0.36
10/17164192163178+8.54%2,831,00022億5385万+11.95%-0.36
10/16171171164164-1.8%150,00020億7658万+3.8%-0.33
10/13173174167167-3.47%107,00021億1457万+6.37%-0.34
10/12172174170173-0.57%112,00021億9054万+10.9%-0.35
10/11166176166174+4.82%470,00022億320万+12.26%-0.35
10/10163169160166+1.84%199,00021億190万+7.1%-0.33
10/06166168157163-1.81%342,00020億6392万+6.54%-0.33
10/05171172166166-2.92%184,00021億190万+9.21%-0.33
10/04170184166171+2.4%1,108,00021億6521万+13.25%-0.34
10/03168168165167-0.6%267,00021億1457万+12.08%-0.34
10/02157168157168+7.69%585,00021億2723万+13.51%-0.34
09/29152159152156+1.3%174,00019億7528万+6.12%-0.31
09/281551571521540%171,00019億4996万+5.48%-0.31
09/27155155152154-0.65%46,00019億4996万+6.21%-0.31
09/26153155152155+1.31%87,00019億6262万+7.64%-0.31
09/251531531501530%112,00019億3730万+6.99%-0.31
09/22159161151153-1.92%275,00019億3730万+7.75%-0.31
09/21148158147156+6.85%587,00019億7528万+10.64%-0.31
09/201471481461460%45,00018億4866万+4.29%-0.29
09/19148149145146+0.69%167,00018億4866万+5.04%-0.29
09/15149149145145-2.68%232,00018億3600万+4.32%-0.29
09/14151151147149-2.61%150,00018億8665万+7.97%-0.3
09/13150154145153+2.68%378,00019億3730万+11.68%-0.31
09/12150154148149+1.36%287,00018億8665万+9.56%-0.3
09/11153164146147-0.68%1,342,00018億6132万+8.09%-0.3
09/08144149142148+2.78%336,00018億7399万+9.63%-0.3
09/07150158143144-1.37%897,00018億2334万+7.46%-0.29
09/06142148139146-0.68%764,00018億4866万+8.96%-0.29
09/05158185143147-12.5%4,893,00018億6132万+10.53%-0.3
09/04132179131168+27.27%8,411,00021億2723万+26.32%-0.34
09/01133134132132-1.49%35,00016億7139万0%-0.27
08/31132134132134+1.52%27,00016億9672万+1.52%-0.27
08/301321331321320%30,00016億7139万0%-0.27
08/29133133132132-1.49%7,00016億7139万-0.75%-0.27
08/28133134133134+0.75%37,00016億9672万+0.75%-0.27
08/251331331311330%47,00016億8405万0%-0.27
08/24132133132133+1.53%13,00016億8405万0%-0.27
08/23130132130131+0.77%63,00016億5873万-1.5%-0.26
08/22130130129130+0.78%27,00016億4607万-2.26%-0.26
08/211291301291290%18,00016億3341万-3.73%-0.26
08/18130130129129-1.53%29,00016億3341万-3.73%-0.26
08/171321321301310%32,00016億5873万-2.24%-0.26
08/16129132129131+1.55%60,00016億5873万-2.96%-0.26
08/15128129127129+1.57%90,00016億3341万-4.44%-0.26
08/14128129127127-2.31%80,00016億808万-6.62%-0.26
08/101291301291300%50,00016億4607万-4.41%-0.26
08/09131131129130-0.76%101,00016億4607万-4.41%-0.26
08/081311321311310%39,00016億5873万-4.38%-0.26
08/071311321311310%65,00016億5873万-4.38%-0.26