株価チャート

2017/07/26～2017/12/29

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
202210/1, 株式分割 1→3
20221/1, 株式分割 1→5
2017
12/29167167163163-2.63%24,00028億5924万+29.37%-13.34
12/28168168167167-0.59%19,50029億3642万+36.1%-13.7
12/27156172155168+10.31%189,00029億5396万+40.33%-13.78
12/26152153152153+0.35%19,50026億7798万+30.48%-12.49
12/25146153146152+4.92%54,00026億6862万+33.45%-12.45
12/22143146143145+1.64%96,00025億4349万+29.46%-11.87
12/21140144140143+0.52%90,00025億256万+30.89%-11.68
12/20151151139142-9.63%142,50024億8970万+32.65%-11.62
12/19139157139157+13.27%204,00027億5516万+49.59%-12.85
12/18136143133139+3.23%160,50024億3240万+34.63%-11.35
12/15133138132134+2.91%99,00023億5638万+33%-10.99
12/14127132127131+1.71%75,00022億8973万+31.85%-10.68
12/13128129128128-3.27%46,50022億5114万+30.95%-10.5
12/12136142128133-3.4%346,50023億2715万+38.19%-10.86
12/11115137115137+24.1%379,50024億901万+44.56%-11.24
12/08103111103111+7.3%55,50019億4124万+19%-9.06
12/07103103100103+5.02%75,00018億909万+12.1%-8.44
12/06991069898-0.81%238,50017億2256万+7.91%-8.04
12/0596999699+3.13%69,00017億3659万+8.79%-8.1
12/0495969496+2.49%66,00016億8397万+6.67%-7.86
12/0193949394+0.72%36,00016億4304万+4.07%-7.67
11/3092939293+1.09%55,50016億3134万+3.33%-7.61
11/2992929292+2.22%3,00016億1380万+3.37%-7.53
11/2790919090+1.5%13,50015億7872万+1.12%-7.37
11/24898989890%1,50015億5533万-0.37%-7.26
11/2289898989+1.14%7,50015億5533万-0.37%-7.26
11/2188888888-0.15%15,00015億3779万-1.5%-7.17
11/20888888880%3,00015億4013万-1.35%-7.19
11/1788888888+0.15%3,00015億4013万-1.35%-7.19
11/1687888788-0.83%3,00015億3779万-1.5%-7.17
11/1588888788-1.78%12,00015億5065万-0.67%-7.23
11/1490909090-0.15%19,50015億7872万+2.27%-7.37
11/1390909090-4.11%25,50015億8106万+2.42%-7.38
11/1092959294+4.06%13,50016億4888万+8.05%-7.69
11/0990909090-6.23%4,50015億8456万+3.83%-7.39
11/0894969496+3.07%84,00016億8981万+12.02%-7.88
11/0793939393+1.23%33,00016億3953万+8.68%-7.65
11/0693939292-0.14%31,50016億1965万+8.63%-7.56
11/0292939292+2.74%45,00016億2199万+10.08%-7.57
11/0189918990+1.12%105,00015億7872万+7.14%-7.37
10/3189898989+2.22%67,50015億6118万+7.23%-7.28
10/3088888787-0.99%37,50015億2726万+6.18%-7.13
10/2787888788+1.85%27,00015億4247万+7.24%-7.2
10/2687878686-0.38%15,00015億1440万+6.58%-7.07
10/2586878687+1.17%9,00015億2025万+7%-7.09
10/2486868686-0.39%12,00015億270万+7.08%-7.01
10/23868686860%13,50015億855万+7.5%-7.04
10/2086868686+0.94%15,00015億855万+8.86%-7.04
10/1985858585+0.08%16,50014億9452万+7.85%-6.97
10/1885858585+0.08%6,00014億9335万+7.76%-6.97
10/1785858585-0.31%22,50014億9218万+9.06%-6.96
10/1687888585-3.4%46,50014億9686万+9.4%-6.98
10/1388898788-0.3%49,50015億4948万+13.25%-7.23
10/1286898589+3.5%97,50015億5416万+15.06%-7.25
10/1181868186+6.73%91,50015億154万+11.17%-7.01
10/1080808080+0.5%7,50014億681万+5.53%-6.56
10/06808080800%1,50013億9980万+5%-6.53
10/0578807880+2.31%33,00013億9980万+5%-6.53
10/0476787678-2.58%19,50013億6822万+2.63%-6.38
10/0280808080+6.28%43,50014億447万+6.76%-6.55
09/2975757575-0.44%6,00013億2144万+0.44%-6.17
09/28767676760%6,00013億2729万+0.89%-6.19
09/2675767576+0.62%6,00013億2729万+0.89%-6.19
09/2574757475-1.05%3,00013億1911万+0.27%-6.15
09/21767676760%10,50013億3314万+1.33%-6.22
09/2076767676+2.15%4,50013億3314万0%-6.22
09/1475757474-0.36%10,50013億507万-2.11%-6.09
09/1372757275+1.82%7,50013億975万-1.75%-6.11
09/1274747373-0.54%22,50012億8636万-3.51%-6
09/0872747274-2.21%54,00012億9338万-2.98%-6.03
09/0777777475+2.72%70,50013億2261万-0.79%-6.17
09/0669746973+0.09%97,50012億8753万-3.42%-6.01
09/0573737373-2.65%3,00012億8636万-3.51%-6
09/0473757375-1.74%24,00013億2144万-0.88%-6.17
09/0177777777-0.09%16,50013億4483万+0.88%-6.27
08/31777777770%6,00013億4600万+0.96%-6.28
08/2976797677+1.41%90,00013億4600万+0.96%-6.28
08/2877777676-0.44%28,50013億2729万-0.44%-6.19
08/2576767676-0.18%25,50013億3314万0%-6.22
08/2474767476+2.42%22,50013億3548万+0.18%-6.23
08/2375757474+0.36%43,50013億390万-2.19%-6.08
08/2273747374-3.22%4,50012億9923万-2.54%-6.06
08/2176777677+0.09%10,50013億4249万+2.04%-6.26
08/1873777376-0.69%19,50013億4132万+1.96%-6.26
08/1776787677+6.55%24,00013億5068万+2.67%-6.3
08/1673767272-5.33%36,00012億6765万-3.64%-5.91
08/1577777676-1.29%25,50013億3899万+1.78%-6.25
08/1479797777-2.03%72,00013億5653万+4.5%-6.33
08/1079797779-0.08%156,00013億8459万+6.67%-6.46
08/0979797979-1.17%3,00013億8576万+8.22%-6.47
08/0879807880+0.76%151,50014億213万+9.5%-6.54
08/0779807979+2.59%151,50013億9161万+10.19%-6.49
08/0474777377-0.43%138,00013億5653万+7.41%-6.33
08/0378787878+0.95%22,50013億6237万+9.39%-6.36
08/0277777677+1.23%75,00013億4951万+8.36%-6.3
08/0175777576+2.7%99,00013億3314万+7.04%-6.22
07/3176767474+0.82%3,00012億9806万+5.71%-6.06
07/2874747373-2.13%16,50012億8753万+4.86%-6.01
07/2775767575+4.85%48,00013億1560万+8.7%-6.14
07/2674747172-2.37%54,00012億5479万+3.67%-5.85