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
20181/1, 株式分割 1→2
2017
12/291,8311,8311,7701,798-2.71%35,500167億5016万-7.13%45.555.35
12/281,8311,8801,8301,848+0.22%36,300172億1596万-4.59%46.815.5
12/271,8071,8501,7651,844+1.32%30,900171億7870万-4.6%46.715.49
12/261,8651,9131,8001,820-2.41%60,600169億5512万-5.41%46.15.41
12/251,9251,9251,8531,865-1.58%44,600173億7434万-2.66%47.245.55
12/221,8631,8981,8281,895+2.43%26,400176億5382万-0.63%485.64
12/211,8001,8501,7701,850+2.07%39,000172億3460万-2.37%46.865.5
12/201,8801,8851,8001,813-3.46%55,800168億8525万-3.8%45.915.39
12/191,9131,9181,8751,878-1.83%38,800174億9079万+0.13%47.565.59
12/181,9581,9651,9031,913-1.54%37,800178億1685万+2.6%48.455.69
12/151,9751,9751,9201,943-1.65%26,400180億9633万+5.06%49.215.78
12/141,9081,9881,9081,975+3.54%25,400183億9910万+7.81%50.035.88
12/131,9051,9501,8931,908-0.26%44,000177億7027万+5.04%48.325.68
12/122,0032,0051,8651,913-5.56%104,800178億1685万+6.25%48.455.69
12/112,0652,0702,0052,025-1.58%29,800188億6490万+13.38%51.36.02
12/082,0452,0932,0402,058+0.86%34,200191億6767万+16.37%52.126.12
12/072,0402,1282,0352,040-0.24%43,800190億464万+16.7%51.686.07
12/062,0932,0932,0002,045-1.8%37,400190億5122万+18.28%51.86.08
12/052,0202,0981,9482,083+0.73%82,400194億57万+21.85%52.756.2
12/042,1052,2302,0652,068-1.55%99,200192億6083万+22.55%52.376.15
12/012,0502,1451,9852,100+4.87%106,400195億6360万+26.2%53.26.25
11/302,0202,0851,9502,003-1.6%103,800186億5529万+22.03%50.735.96
11/291,8752,0981,8652,035+10%186,000189億5806万+25.46%51.556.05
11/281,8531,8751,8001,850+1.09%54,800172億3460万+15.7%46.865.5
11/271,8701,9181,8251,830-0.27%108,200170億4828万+15.46%46.365.44
11/241,7601,9331,7581,835+5.92%273,000170億9486万+16.66%46.485.46
11/221,6301,7551,6231,733+6.94%157,200161億3997万+10.92%43.895.15
11/211,6631,6631,5751,620+0.15%138,800150億9192万+4.45%41.044.82
11/201,6431,6651,5751,618-1.37%117,400150億6863万+4.69%40.974.81
11/171,6301,6401,6081,640+1.71%44,600152億7824万+6.56%41.544.88
11/161,5631,6151,5631,613+3.7%76,800150億2205万+5.32%40.854.8
11/151,5831,6101,5181,555-2.05%61,800144億8638万+1.9%39.394.63
11/141,6151,6551,5801,588-1.7%47,000147億8915万+4.24%40.214.72
11/131,5951,6381,5801,615+5.56%126,800150億4534万+6.32%40.914.8
11/101,5131,5581,5131,5300%44,400142億5348万+1.19%38.764.55
11/091,5531,6381,5201,530-2.08%101,800142億5348万+1.26%38.764.55
11/081,5251,5631,5131,563+2.46%31,600145億5625万+3.27%39.584.65
11/071,5631,5781,5151,525-2.4%39,200142億690万+0.66%38.634.54
11/061,5631,5651,5531,563+0.48%15,600145億5625万+2.93%39.584.65
11/021,5681,5801,5501,555-0.8%23,000144億8638万+2.3%39.394.63
11/011,5651,5831,5551,568+0.16%16,600146億283万+2.79%39.714.66
10/311,5481,5801,5401,565+0.64%12,600145億7954万+2.35%39.644.66
10/301,5251,5851,5251,555+1.97%27,200144億8638万+1.37%39.394.63
10/271,4991,5331,4981,525+1.67%24,200142億690万-0.91%38.634.54
10/261,4961,5081,4931,500-0.66%18,400139億7400万-2.85%384.46
10/251,5101,5351,5031,510-0.82%24,000140億6716万-2.45%38.254.49
10/241,4771,5331,4751,523+3.15%61,000141億8361万-1.84%38.574.53
10/231,4961,5001,4691,476-0.81%54,800137億5041万-5.14%37.394.39
10/201,5331,5331,4831,488-2.9%101,400138億6220万-4.8%37.694.43
10/191,5501,5981,5181,533-2.08%109,800142億7677万-2.51%38.824.56
10/181,6031,6801,5301,565+7.19%309,600145億7954万-1.14%39.644.66
10/171,4611,4661,4511,460-0.51%13,000136億136万-7.89%36.984.34
10/161,4831,4991,4301,468+0.69%70,800136億7123万-7.7%37.174.37
10/131,4581,4621,4211,458+0.87%37,400135億7807万-8.62%36.924.34
10/121,4691,4951,4451,445-2.33%26,200134億6162万-9.69%36.64.3
10/111,5101,5231,4551,480-1.53%53,000137億8302万-7.76%37.484.4
10/101,4701,5101,4501,503+1.18%25,800139億9729万-6.44%38.064.47
10/061,4161,5101,4161,485+3.63%76,200138億3426万-7.48%37.624.42
10/051,4901,4901,4161,433-4.78%143,600133億4982万-10.55%36.34.26
10/041,5501,5681,4991,505-4.44%74,800140億2058万-5.94%38.124.48
10/031,6031,6081,5501,575-2.63%47,200146億7270万-1.19%39.94.69
10/021,5801,6401,4951,618+1.41%84,200150億6863万+2.31%40.974.81
09/291,6201,6201,5851,595-1.85%54,800148億5902万+1.85%40.44.75
09/281,6731,6751,6131,625-2.11%51,400151億3850万+4.7%41.164.83
09/271,6601,7051,6581,660-1.48%46,000154億6456万+7.86%42.054.94
09/261,6801,7501,6531,685-0.59%98,800156億9746万+10.56%42.685.01
09/251,6351,7081,6181,695+1.5%64,400157億9062万+12.85%42.945.04
09/221,6451,7501,6101,670+1.21%129,600155億5772万+13.07%42.34.97
09/211,6031,6801,5981,650+3.61%56,000153億7140万+13.71%41.84.91
09/201,6001,6651,5781,593-0.47%78,800148億3573万+11.6%40.344.74
09/191,6281,6381,5651,600-2.29%122,000149億560万+13.96%40.534.76
09/151,6251,7001,6081,638-1.06%65,000152億5495万+18.57%41.484.87
09/141,7201,7551,5831,655-3.78%227,000154億1798万+21.42%41.924.92
09/131,7951,8181,7001,720-4.04%173,200160億2352万+28.65%43.575.12
09/121,6201,8951,6181,793+10.82%304,600166億9893万+37.15%45.415.33
09/111,6201,6481,5881,618+1.57%87,400150億6863万+26.86%40.974.81
09/081,5881,6931,5651,593+0.31%123,600148億3573万+27.5%40.344.74
09/071,6201,6501,5731,588+0.16%132,400147億8915万+29.91%40.214.72
09/061,4701,6251,4701,585+3.59%106,600147億6586万+32.53%40.154.72
09/051,5151,5651,4601,530-1.29%187,400142億5348万+30.88%38.764.55
09/041,4441,6401,4351,550+5.55%176,400144億3980万+35.37%39.264.61
09/011,3941,4931,3941,469+4.74%80,600136億8054万+31.12%37.24.37
08/311,4011,4201,3601,402+0.07%67,200130億6103万+27.69%35.514.17
08/301,3241,4211,3241,401+4.94%86,600130億5171万+29.84%35.494.17
08/291,2391,3371,2351,335+6.25%37,800124億3686万+25.94%33.823.97
08/281,2501,2681,2321,257+0.36%36,800117億555万+20.35%31.833.74
08/251,2231,2701,2231,252+0.76%27,600116億6363万+21.32%31.713.72
08/241,2731,2731,2251,243-4.02%42,000115億7513万+22.05%31.473.7
08/231,2961,2971,2521,295+0.47%55,200120億5956万+28.81%32.793.85
08/221,1311,3391,1251,289+12.53%167,000120億366万+30.28%32.643.83
08/211,0751,1751,0521,145+8.48%93,200106億6682万+17.56%293.41
08/181,0231,0561,0111,056+3.03%32,80098億3303万+9.38%26.743.14
08/171,0341,0341,0161,025-1.35%12,40095億4424万+6.94%25.953.05
08/161,0201,0399941,039+1.47%33,00096億7466万+8.86%26.313.09
08/151,0321,0659911,024-1.54%85,20095億3492万+7.96%25.933.05
08/141,0661,0771,0131,040-12.57%243,00096億8398万+10.23%26.333.09
08/101,1891,1891,1581,189+20.22%204,800110億7672万+26.89%30.123.54
08/09973989970989+1.64%14,40092億1352万+6.92%25.052.94
08/08983985970973-1.02%15,00090億6446万+5.65%24.652.89
08/07987990977983+1.71%19,40091億5762万+7.2%24.92.92