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
202110/1, 株式分割 1→4
2017
12/29289295283288+0.97%461,200127億520万+5.31%25.716.27
12/28298309281285-4.12%1,422,800125億8367万+5.07%25.466.21
12/27289307288297+3.39%1,867,600131億2502万+10.82%26.566.48
12/26324362260287-11.62%3,964,800126億9415万+8.4%25.686.26
12/25331333316325-0.76%604,800143億6240万+24.05%29.067.09
12/22316330304328+1.63%1,096,000144億7288万+26.94%29.287.14
12/21288322288322+12.67%1,322,400142億4087万+26.87%28.817.03
12/20295296286286-1.63%277,200126億3891万+14.4%25.576.24
12/19283293276291+2.92%411,200128億4882万+17.24%266.34
12/18293295273283-3.25%488,800124億8424万+14.84%25.266.16
12/15298299280292-1.02%560,400129億406万+20.16%26.116.37
12/14290295280295+3.06%503,200130億3664万+22.92%26.386.43
12/13280295275286+2.23%726,800126億4996万+20.78%25.596.24
12/12297312265280-3.7%1,975,600123億7376万+19.66%25.046.11
12/11271297270291+7.78%1,510,800128億4882万+25.87%266.34
12/08254270254270+7.26%1,563,600119億2079万+18.31%24.125.88
12/07259260250252-0.89%623,200111億1428万+11.78%22.495.48
12/06240257239254+7.41%1,586,800112億1372万+13.79%22.695.53
12/05243247234236-1.87%749,600104億4036万+6.42%21.125.15
12/04229243228241+5.36%740,400106億3922万+9.43%21.535.25
12/01226229224229+0.99%156,800100億9787万+4.34%20.434.98
11/30227229224226-1.2%248,80099億9844万+3.78%20.234.93
11/29231232226229+0.77%298,800101億1996万+5.53%20.484.99
11/28232233219227-2.88%616,800100億4263万+5.21%20.324.96
11/27235239230234+1.85%874,000103億4092万+9.35%20.925.1
11/24220231220230+4.79%710,800101億5311万+7.86%20.545.01
11/22222225217219-1.57%410,00096億8909万+3.42%19.64.78
11/21217224214223+3.36%416,80098億4376万+5.57%19.924.86
11/20216218212216-1.6%464,40095億2337万+2.62%19.274.7
11/17224224213219-0.57%541,60096億7804万+4.78%19.584.78
11/16215225215220+2.09%427,20097億3328万+5.38%19.694.8
11/15239244215216-9.54%1,152,40095億3442万+3.73%19.294.7
11/14245272239239+1.92%5,091,200105億3979万+14.66%21.335.2
11/13230236223234+5.17%966,000103億4092万+13.59%20.925.1
11/10213223213223+2.42%280,40098億3272万+8.54%19.894.85
11/09215220211217+2.36%365,60096億71万+5.98%19.434.74
11/08207213206212+2.91%250,00093億7975万+4.04%18.984.63
11/07205210205206-0.6%97,20091億1460万+1.1%18.444.5
11/06209210207208-1.31%112,80091億6984万+1.22%18.554.53
11/02214215205210+0.84%350,80092億9136万+2.56%18.84.59
11/01213213209209-1.53%116,00092億1403万+1.71%18.644.55
10/31210212208212+0.36%117,20093億5765万+3.8%18.934.62
10/30207212206211+3.81%199,60093億2451万+3.43%18.874.6
10/27202205202203+1.75%108,80089億8202万-0.37%18.174.43
10/26202204198200-0.5%119,60088億2735万-2.08%17.864.36
10/25208208200201-2.9%204,40088億7154万-2.07%17.954.38
10/24200207200207+3.63%198,00091億3669万+0.85%18.494.51
10/23199200196200+1.79%84,40088億1630万-2.68%17.844.35
10/202002001931960%112,40086億6163万-4.85%17.534.27
10/19198199193196-1.01%175,20086億6163万-4.85%17.534.27
10/18202202198198-1.25%123,60087億5001万-3.88%17.74.32
10/17200202200201-0.12%103,60088億6049万-2.67%17.934.37
10/162012031992010%166,40088億7154万-2.55%17.954.38
10/13205205200201-1.47%175,60088億7154万-2.07%17.954.38
10/12205205203204+0.62%90,40090億412万-0.61%18.224.44
10/11207209203203-1.58%102,00089億4888万-1.22%18.114.42
10/102092102032060%146,80090億9250万+0.37%18.44.49
10/06205208204206+0.86%115,20090億9250万+0.37%18.44.49
10/05206212204204-1.69%217,60090億1516万-0.49%18.244.45
10/04211215208208-1.43%269,20091億6984万+1.22%18.554.53
10/03212212209211-0.71%162,40093億241万+3.19%18.824.59
10/02213216209212-0.93%244,00093億6870万+4.43%18.964.62
10/01株式分割 1→2
09/29217219213214-0.23%244,80094億5708万+5.94%19.884.85
09/28207215207215+4.13%279,20094億7918万+6.72%19.924.86
09/27205208202206+2.3%150,40091億355万+3%19.134.67
09/26205205201201-1.47%287,20088億9916万+1.19%18.774.58
09/25206209203204-0.61%239,20090億3174万+3.22%19.054.65
09/22216216205206-3.69%351,20090億8698万+4.38%19.164.67
09/21213217210214+1.49%284,00094億3499万+8.93%19.94.85
09/20212215210210-1.12%163,20092億9689万+7.88%19.614.78
09/19211214209213+2.53%403,20094億184万+9.1%19.834.84
09/15204208203208+1.53%215,20091億6984万+6.96%19.344.72
09/14208210204204-0.85%245,60090億3174万+4.81%19.054.65
09/13210210205206+0.24%244,80091億907万+5.17%19.214.69
09/12202207202206+3.98%344,00090億8698万+3.85%19.164.67
09/11191200189198+4.56%392,80087億3896万-0.63%18.434.49
09/08190191187189-1.24%259,20083億5781万-5.44%17.634.3
09/07197198188192-0.84%272,80084億6276万-4.73%17.854.35
09/06184196182193+1.18%447,20085億3458万-4.86%184.39
09/05198200184191-4.5%833,60084億3514万-5.97%17.794.34
09/04206206198200-5.22%768,80088億3287万-2.5%18.634.54
09/01220220208211-5.54%2,613,60093億1898万+2.37%19.654.79
08/31223223212223+20.19%4,433,60098億6586万+7.85%20.815.07
08/30189189183186-0.67%256,80082億866万-10.7%17.314.22
08/29186188185187-1.45%311,20082億6390万-10.95%17.434.25
08/28194194185190-0.78%512,00083億8543万-10.5%17.684.31
08/25183194183191+4.29%640,80084億5172万-10.63%17.824.35
08/24183186183183-0.88%152,80081億370万-15.1%17.094.17
08/23184186182185+2.85%277,60081億7552万-15.14%17.244.21
08/22179186179180+0.35%387,20079億4903万-17.87%16.764.09
08/21183184179179-2.32%434,40079億2141万-18.89%16.714.07
08/18183188183184-2%676,00081億923万-17.34%17.14.17
08/17188191185187-0.13%799,20082億7495万-16.03%17.454.26
08/16191196186188-2.41%1,237,60082億8600万-15.92%17.474.26
08/15200203190192-4.83%1,159,20084億9038万-14.23%17.914.37
08/14196209194202-10.48%1,411,20089億2126万-9.88%18.814.59
08/10238240219226-4.04%758,40099億6529万+0.67%21.025.13
08/09243243227235-3.59%736,800103億8512万+5.86%21.95.34
08/08237244234244+5.69%690,400107億7180万+10.8%22.725.54
08/07236238231231+0.49%440,000101億9178万+6.28%21.495.24