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
20241/1, 株式分割 1→4
2017
12/29556561545546-0.82%1,059,600902億2302万-0.86%24.017.47
12/28552563548551-0.32%1,215,200909億6627万-0.05%24.217.53
12/27545555540553-1.52%1,472,400912億5532万+0.27%24.287.55
12/26553564551561+1.17%1,042,800926億5924万+1.81%24.667.67
12/25550556545555+0.96%818,800915億8565万+0.82%24.377.58
12/22551554544549+0.69%704,800907億1852万+0.23%24.147.51
12/21551560543546+0.37%1,349,600900億9914万-0.27%23.977.46
12/20548550541544-0.64%638,000897億6880万-0.28%23.897.43
12/19553555543547-0.64%598,400903億4689万+0.74%24.047.48
12/18553556548551+1.19%809,600909億2498万+1.76%24.197.53
12/15546546536544-0.64%663,600898億5139万+0.93%23.917.44
12/14538550532548+2.77%1,336,800904億2948万+1.96%24.067.49
12/13535538532533-0.42%752,400879億9325万-0.61%23.417.28
12/12547547534535-1.56%1,106,000883億6488万+0.19%23.517.32
12/11540544532544+1.45%976,000897億6880万+1.97%23.897.43
12/08526538526536-0.23%1,180,800884億8875万+0.89%23.557.33
12/07543547535537+0.23%873,200886億9521万+1.32%23.67.34
12/06547550533536-2.9%1,358,800884億8875万+1.08%23.557.33
12/05559560548552-1.87%698,400911億3144万+4.3%24.257.54
12/04568578562562-0.84%546,000928億6570万+6.69%24.717.69
12/01568571557567-0.04%862,800936億5025万+8%24.927.75
11/30586586559567-1.9%1,290,400936億9154万+8.46%24.937.76
11/29573578564578+1.27%737,200955億839万+11.2%25.417.91
11/28563574559571+1.6%752,000943億1092万+10.44%25.17.81
11/27556563555562+1.35%643,600928億2441万+9.34%24.77.68
11/24563563552555+0.23%656,800915億8565万+8.51%24.377.58
11/22543554538553+2.22%1,020,000913億7919万+8.69%24.327.56
11/21541546531541+1.07%1,220,800893億9718万+6.97%23.797.4
11/20520536519536+4.23%1,259,600884億4746万+6.25%23.547.32
11/17523523511514-0.24%1,214,800848億5506万+2.54%22.587.02
11/16492516490515+5.59%1,141,200850億6152万+3%22.637.04
11/15499499485488-2.01%766,000805億6069万-1.86%21.446.67
11/144995034964980%573,200822億1237万+0.35%21.886.81
11/13500502492498-1.04%707,600822億1237万+0.76%21.886.81
11/10496505495503+0.1%450,800830億7950万+2.24%22.116.88
11/09513516495503-1.62%837,600829億9692万+2.55%22.086.87
11/08500512498511+2.92%1,034,000843億5955万+4.66%22.456.98
11/07492504492496+0.81%594,800819億6462万+2.32%21.816.79
11/06500500482492-2.77%1,794,800813億394万+1.92%21.636.73
11/02513515503506-1.12%863,200836億1630万+5.47%22.256.92
11/01512512491512-2.15%1,814,000845億6601万+7.34%22.57
10/315195265165230%884,800864億2415万+10.86%237.15
10/30508525506523+2.8%1,457,600864億2415万+11.81%237.15
10/27507511505509+0.64%601,600840億7051万+9.94%22.376.96
10/26501510495506+0.15%773,200835億3371万+9.95%22.236.92
10/25509509504505-0.2%693,200834億984万+10.75%22.196.9
10/24498509498506+1.66%856,400835億7500万+11.7%22.246.92
10/23504504488498-0.6%1,318,800822億1237万+10.86%21.886.81
10/20492504489501+1.32%1,052,400827億787万+12.53%22.016.85
10/19495500489494+1.65%1,480,000816億3428万+11.82%21.726.76
10/18490492485486-0.66%983,200803億1294万+10.76%21.376.65
10/17483491481490+1.03%1,132,400808億4973万+12.27%21.516.69
10/16478486477485+1.63%1,620,000800億2389万+12.15%21.296.62
10/13467478465477+2.14%1,413,200787億4384万+11.13%20.956.52
10/12460467459467+1.52%891,600770億9216万+9.57%20.516.38
10/114584604534600%642,000759億3598万+8.43%20.216.29
10/10451460450460+2.05%992,800759億3598万+8.95%20.216.29
10/06450454448451+0.33%993,600744億818万+7.26%19.86.16
10/05449454449449-0.28%1,362,800741億6043万+7.42%19.736.14
10/04450452446450+1.18%1,390,000743億6689万+7.97%19.796.16
10/03440446439445+2.42%1,650,800734億9976万+7.23%19.566.08
10/02438438432435-0.91%1,310,400717億6549万+4.95%19.15.94
09/29433440429439+0.86%1,338,800724億2616万+6.43%19.276
09/28419435418435+5.33%2,695,200718億678万+5.78%19.115.94
09/27410416408413+1.29%1,372,400681億7309万+0.92%18.145.64
09/26408408405408+0.62%743,600673億596万-0.12%17.915.57
09/254104114034050%1,776,800668億9304万-0.74%17.85.54
09/22429429399405-4.54%4,075,200668億9304万-0.49%17.85.54
09/21427434423424+1.13%2,488,000700億7252万+4.24%18.655.8
09/20418420414420+0.42%1,139,600692億8797万+3.07%18.445.74
09/19419419413418+2.14%989,600689億9893万+2.64%18.365.71
09/15405410404409+0.74%1,206,000675億5371万+0.49%17.985.59
09/14420420405406-3.22%1,320,400670億5820万-0.25%17.845.55
09/13415423413420+1.7%756,000692億8797万+2.82%18.445.74
09/12414414409413+0.67%559,200681億3180万+1.35%18.135.64
09/11408413407410+1.42%590,000676億7758万+0.43%18.015.6
09/08406408402404-0.43%811,200667億2787万-0.98%17.765.52
09/07413414404406-1.4%1,131,200670億1691万-0.79%17.835.55
09/06399414394412+3.07%1,280,000679億6663万+0.37%18.095.63
09/05409416398399-2.26%1,247,200659億4332万-2.62%17.555.46
09/04417417406409-1.92%996,000674億7112万-0.85%17.955.59
09/01414419410417+1.46%926,800687億9247万+0.6%18.315.69
08/314104134074110%837,600678億146万-1.32%18.045.61
08/30411412406411+0.43%698,000678億146万-1.56%18.045.61
08/29402411402409+0.49%696,800675億1242万-2.45%17.965.59
08/28408410404407+0.99%665,200671億8208万-3.61%17.885.56
08/25406413403403+0.62%2,281,200665億2141万-5.01%17.75.51
08/24395400394400+1.65%944,800661億849万-6.26%17.595.47
08/23393396392394+1.03%926,000650億3490万-8.22%17.315.38
08/22393395389390-1.33%1,482,400643億7422万-9.78%17.135.33
08/21396399392395-0.44%1,254,400652億4136万-8.99%17.365.4
08/18400400394397-1.31%1,772,000655億3040万-9.21%17.445.42
08/17405406392402-5.24%4,788,000663億9753万-8.43%17.675.5
08/16422427421424+1.13%869,600700億7252万-4.02%18.655.8
08/15415422412420+2.13%1,020,000692億8797万-5.52%18.445.74
08/14411416406411-1.2%826,400678億4275万-7.7%18.055.62
08/10415417409416+0.36%1,292,800686億6859万-6.99%18.275.68
08/09418419409414-0.9%951,600684億2084万-7.74%18.215.66
08/08424424415418-0.54%806,800690億4022万-7.32%18.375.72
08/07424426420420-0.06%881,200694億1185万-7.02%18.475.75