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
20243/1, 株式分割 1→3
2017
12/29230239227232+0.43%635,10040億1500万-8.07%-7.38
12/28235239230231-3.62%1,038,00039億9767万-8.47%-7.35
12/27228247227239+4.36%1,046,10041億4787万-5.03%-7.63
12/26225230219229+0.88%1,236,60039億7456万-8.99%-7.31
12/25238239226227-3.94%1,326,90039億3990万-9.79%-7.24
12/22238245237237-1.53%1,020,90041億166万-6.08%-7.54
12/21246250239240-2.57%1,324,50040億2100万-4.63%-7.39
12/20253261241247-5.61%2,868,30041億2697万-2.12%-7.59
12/19302322261261-3.92%10,428,60043億7235万+3.7%-8.04
12/18291292265272-6.42%1,550,10045億5082万+8.37%-8.37
12/15302305282291-3.11%2,267,40048億6313万+16.27%-8.94
12/14317330295300-5.06%4,135,80050億1928万+20.97%-9.23
12/13289318273316+12.06%5,593,20052億8698万+28.46%-9.72
12/12265292263282+7.63%4,764,60047億1813万+16.05%-8.67
12/11260274248262+2.75%2,070,60043億8351万+8.71%-8.06
12/08256271245255-2.42%3,114,90042億6639万+6.25%-7.84
12/07241265236261+9.65%1,717,20043億7235万+9.8%-8.04
12/06245245235238-1.38%461,10039億8754万+0.14%-7.33
12/05244246237242-2.42%299,40040億4331万+1.12%-7.43
12/04236248234248+4.94%428,70041億4370万+4.06%-7.62
12/01240240235236-0.42%342,00039億4850万-0.84%-7.26
11/30233263232237+0.57%1,607,10041億743万0%-7.55
11/29233236232236+1%243,60040億8432万-0.56%-7.51
11/28239241232233-3.05%285,00040億4389万-1.55%-7.44
11/272452452382410%374,10041億7098万+1.98%-7.67
11/24229241228241+5.25%449,70041億7098万+2.41%-7.67
11/22231233222229-1.01%429,90039億6301万-1.86%-7.29
11/21233233229231-0.72%290,10040億345万-0.43%-7.36
11/20235235230233-2.38%439,50040億3233万+0.29%-7.41
11/17241242235238+0.42%244,80041億3054万+3.17%-7.59
11/16236244234237+2.01%233,70041億1321万+3.64%-7.56
11/15241243222233-3.59%566,10040億3233万+1.6%-7.41
11/14237243230241+0.56%357,90041億8253万+5.85%-7.69
11/13248248235240-2.17%304,80041億5943万+5.73%-7.65
11/10241248241245-0.67%388,50042億5186万+8.55%-7.82
11/09250258240247-2.76%731,10042億8074万+9.29%-7.87
11/08238259235254+8.09%1,899,60044億206万+12.89%-8.09
11/07242244234235+0.71%639,90040億7277万+4.44%-7.49
11/06235237225233+0.86%575,40040億4389万+3.7%-7.44
11/02219235218231+6.77%1,461,30040億922万+3.27%-7.37
11/01269285213217-14.81%5,200,20037億5504万-2.84%-6.9
10/31255262244254-0.26%753,00044億784万+14.56%-8.1
10/30250260236255+8.51%1,582,20044億1939万+15.91%-8.13
10/27233246233235+2.47%665,10040億7277万+7.8%-7.49
10/26233233215229+1.18%660,00039億7456万+6.17%-7.31
10/25238243223227-3.13%673,20039億2835万+5.43%-7.22
10/24233243224234-1.82%925,80040億5544万+9.35%-7.46
10/23205239205238+15.88%2,007,60041億3054万+11.89%-7.59
10/20204210202206-0.64%154,50035億6440万-2.53%-6.55
10/19200211198207+2.81%231,60035億8750万-1.43%-6.6
10/18204207200201-2.58%128,10034億8930万-4.13%-6.42
10/17207211206207-2.21%87,60035億8173万-1.59%-6.59
10/16203215200211+2.59%130,20036億6260万+0.63%-6.73
10/13207215204206-2.37%179,40035億7017万-1.44%-6.56
10/12217223211211-3.36%168,30036億5683万+0.96%-6.72
10/11220220214218+1.55%185,40037億8392万+4.47%-6.96
10/10220220210215+0.78%309,00037億2615万+2.87%-6.85
10/06220232212213-3.18%273,30036億9727万+1.59%-6.8
10/05231233215220-5.16%374,10038億1858万+4.42%-7.02
10/04237243231232-4.78%340,80040億2655万+10.11%-7.4
10/03260263240244-2.4%496,80042億2875万+14.55%-7.78
10/02234253232250+8.7%1,207,50043億3274万+16.82%-7.97
09/29209233202230+8.32%749,10039億8612万+6.98%-7.33
09/28202215200212+6.17%346,50036億7994万-1.7%-6.77
09/27198203197200+1.01%156,60034億6619万-7.83%-6.37
09/26201203198198-1%365,10034億3153万-9.17%-6.31
09/25203211200200-0.5%247,20034億6619万-8.68%-6.37
09/22204206197201+0.33%255,30034億8352万-8.22%-6.4
09/21199203194200+0.84%314,40028億7096万-8.1%-5.27
09/20203206199199-3.87%437,70028億4708万-8.45%-5.23
09/19190210187207+8.01%792,90029億6173万-4.32%-5.44
09/15175217174191+3.8%1,030,80027億4199万-10.59%-5.03
09/14201201184184-7.53%654,90026億4167万-13.86%-4.85
09/13198203194199-0.83%359,10028億5663万-6.85%-5.24
09/12201205200201+0.5%429,30028億8052万-6.07%-5.29
09/11206207200200+0.5%282,60028億6619万-6.54%-5.26
09/08202209194199+0.17%327,00028億5186万-7.01%-5.24
09/07205209196199-3.56%446,40028億4708万-6.73%-5.23
09/06197208197206+4.75%664,80029億5217万-3.29%-5.42
09/05222231197197-13.87%1,233,60028億1842万-7.23%-5.17
09/04234234213228-3.52%910,20032億7223万+7.2%-6.01
09/01235247233237-0.98%737,40033億9166万+11.11%-6.23
08/31248250226239+3.02%2,211,90039億9869万+12.21%-7.35
08/30277310225232-14.29%6,438,30038億8158万+8.92%-7.14
08/29253289247271+2.78%2,022,90045億2851万+25.31%-8.32
08/28252274237263-3.78%2,710,20044億581万+22.48%-8.1
08/25277304259274+1.48%2,931,90045億7870万+28.48%-8.42
08/24239281238270+13.15%4,599,90045億1178万+27.8%-8.29
08/23228242221238+10.85%2,681,40039億8754万+14.58%-7.33
08/22230235209215-6.52%1,587,30035億9715万+4.88%-6.61
08/21202231194230+12.2%3,265,20038億4812万+13.3%-7.07
08/18169205169205+19.42%2,256,00034億2984万+1.99%-6.3
08/17175186170172-1.72%682,80028億7214万-13.74%-5.28
08/16167179167175+3.35%313,20029億2234万-11.78%-5.37
08/15173176165169+3.05%386,40028億2753万-14.21%-5.2
08/14175175164164-4.47%530,40027億4387万-16.33%-5.04
08/10183189172172-8.69%707,40028億7214万-11.97%-5.28
08/09203204186188-7.24%898,80031億4542万-2.59%-5.78
08/08203213194203-1.14%1,098,60033億9080万+6.67%-6.23
08/07193217192205+8.47%3,851,10034億2984万+9.63%-6.3