株価チャート

2017/08/03～2017/12/29

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
202211/1, 株式分割 1→2
20187/1, 株式分割 1→3
2017
12/29238246234245+3.02%53,40018億4842万+7.24%8.161.8
12/28238239227237+2.01%25,80017億9424万+4.55%7.921.75
12/27230233227233+3.33%25,20017億5896万+2.95%7.771.71
12/26225225225225+0.07%4,80017億226万+0.07%7.521.66
12/25225227225225-1.39%26,40017億100万+0.45%7.511.66
12/222282282272280%19,80017億2494万+1.86%7.621.68
12/21228228228228-0.36%18,00017億2494万+2.32%7.621.68
12/20221229221229+3.7%23,40017億3124万+3.15%7.641.68
12/19221221221221-1.19%1,20016億6950万-0.53%7.371.62
12/182232242232240%8,40016億8966万+0.68%7.461.64
12/15225230224224-1.69%21,00016億8966万+1.13%7.461.64
12/14228228227227-0.07%2,40017億1864万+3.81%7.591.67
12/13227228227228-0.44%6,60017億1990万+4.36%7.591.67
12/12227229227229+0.15%3,60017億2746万+5.3%7.631.68
12/11229229228228-0.22%1,20017億2494万+5.63%7.621.68
12/08230230224229+0.37%10,80017億2872万+6.36%7.631.68
12/07229229228228+1.26%2,40017億2242万+6.46%7.611.68
12/06223226223225-0.59%6,60017億100万+5.63%7.511.66
12/05226226224226-0.07%3,00017億1108万+7.27%7.561.66
12/04232232223227+0.67%25,80017億1234万+7.86%7.561.67
12/01227231225225-0.74%40,80017億100万+7.66%7.511.66
11/302272272242270%3,00017億1360万+8.97%7.571.67
11/292232272232270%9,00017億1360万+10.03%7.571.67
11/282322322222270%25,80017億1360万+10.57%7.571.67
11/27221231221227+4.62%56,40017億1360万+11.11%7.571.67
11/24212217212217+2.44%15,00016億3800万+6.73%7.231.59
11/22213213211212-0.31%26,40015億9894万+4.19%7.061.56
11/21213213212212-0.55%19,80016億398万+5.03%7.081.56
11/20211213211213+1.59%13,80016億1280万+5.61%7.121.57
11/17211214210210+0.32%13,80015億8760万+4.48%7.011.54
11/16208212208209+0.48%4,80015億8256万+4.15%6.991.54
11/15216216208208-3.33%19,20015億7500万+3.65%6.951.53
11/14216217213216-0.54%10,80016億2918万+7.21%7.191.59
11/13217225217217+9.24%82,20016億3800万+8.33%7.231.59
11/10202202197198+0.51%11,40014億9940万-0.83%6.621.46
11/09200202197197+1.02%3,60014億9184万-1.33%6.591.45
11/08198204194195-0.59%26,40014億7672万-2.33%6.521.44
11/07202202196197-0.92%8,40014億8554万-2.24%6.561.45
11/06200200198198-2.46%7,80014億9940万-1.33%6.621.46
11/02199203199203+2.43%11,40015億3720万+1.16%6.791.5
11/01204204197199-3.09%7,20015億66万-1.24%6.631.46
10/31200205200205+5.04%6,00015億4854万+1.91%6.841.51
10/30195195195195+0.17%7,80014億7420万-2.99%6.511.43
10/27200200195195-0.93%4,80014億7168万-3.15%6.51.43
10/26195197195197+0.68%7,20014億8554万-2.72%6.561.45
10/24192195192195+0.6%1,20014億7546万-3.38%6.521.44
10/23194194192194-1.19%12,60014億6664万-3.96%6.481.43
10/20195198194196-2.24%15,60014億8428万-2.81%6.551.44
10/19198201198201+0.5%3,00015億1830万-0.58%6.71.48
10/18202203200200-0.91%15,00015億1074万-1.07%6.671.47
10/172022022022020%1,20015億2460万+0.33%6.731.48
10/16205205202202-1.63%1,80015億2460万+0.33%6.731.48
10/13201205201205+1.65%7,20015億4980万+2.5%6.841.51
10/11202202202202+0.25%1,20015億2460万+1.34%6.731.48
10/10201201201201-1.15%1,20015億2082万+1.09%6.721.48
10/06205205203204-0.89%13,20015億3846万+2.78%6.791.5
10/05205205205205+0.08%3,60015億5232万+3.7%6.851.51
10/04208209205205-1.52%12,00015億5106万+4.15%6.851.51
10/03207208204208+0.81%5,40015億7500万+6.29%6.951.53
10/02209212204207+3.94%16,20015億6240万+5.98%6.91.52
09/29199199199199-0.5%8,40015億318万+1.97%6.641.46
09/28200200200200-0.17%9,00015億1074万+3.01%6.671.47
09/27200200200200-2.36%8,40015億1326万+3.18%6.681.47
09/26206211205205-0.24%5,40015億4980万+6.22%6.841.51
09/25213213206206+2.66%12,60015億5358万+7.03%6.861.51
09/22201201200200-1.56%3,60015億1326万+4.8%6.681.47
09/21205210203203-1.77%7,20015億3720万+6.46%6.791.5
09/20209212200207-0.8%46,20015億6492万+8.95%6.911.52
09/19212219202209+8.59%61,80015億7752万+10.41%6.971.53
09/15192192192192-1.45%60014億5278万+2.22%6.421.41
09/14195195195195+1.47%3,60014億7420万+3.17%6.511.43
09/13198198190192-1.11%10,20014億5278万+1.68%6.421.41
09/12190194189194-2.59%30,60014億6916万+2.28%6.491.43
09/11188200188200+7.35%1,80015億822万+5%6.661.47
09/08186186186186-0.45%60014億490万-2.71%6.21.37
09/07187187187187+0.72%4,20014億1120万-2.27%6.231.37
09/06185185185185-0.71%4,20014億112万-3.47%6.191.36
09/05190195187187-1.75%18,00014億1120万-3.28%6.231.37
09/04190200190190+0.09%19,20014億3640万-1.55%6.341.4
09/01190190190190+1.7%1,20014億3514万-2.15%6.341.4
08/31187187187187-0.71%1,80014億1120万-4.27%6.231.37
08/301901901881880%1,20014億2128万-4.08%6.281.38
08/291881881881880%60014億2128万-4.08%6.281.38
08/28189189188188-0.97%1,80014億2128万-4.57%6.281.38
08/25190190190190+2.15%60014億3514万-4.12%6.341.4
08/241861861861860%3,00014億490万-6.14%6.21.37
08/23186186186186+0.9%3,00014億490万-6.62%6.21.37
08/22184184184184-0.09%4,80013億9230万-8.37%6.151.35
08/21186186184184-0.54%6,60013億9356万-8.75%6.151.36
08/18186191185185-3.14%10,20014億112万-8.25%6.191.36
08/17189191189191+3.42%11,40014億4648万-5.75%6.391.41
08/16190190185185-0.18%8,40013億9860万-9.31%6.181.36
08/15192194185185+1.55%8,40014億112万-9.15%6.191.36
08/14198198182183-12.19%80,40013億7970万-10.98%6.091.34
08/10208208207208-0.16%16,20015億7122万+1.38%6.941.53
08/09207208207208+1.54%4,80015億7374万+1.54%6.951.53
08/08205205205205-0.4%1,20015億4980万0%6.841.51
08/07204208204206+1.31%6,00015億5610万+0.9%6.871.51
08/04203203203203-2.4%60015億3594万-0.41%6.781.49
08/03198212198208+3.91%8,40015億7374万+2.04%6.951.53