株価チャート

2017/07/27~2017/12/29

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
2017
12/291,6511,6551,6511,655-1.37%20026億5793万+0.06%-0.51
12/281,6781,6781,6781,678+2.57%10026億9486万+1.39%-0.51
12/261,6421,6701,6311,636-2.15%3,30026億2741万-1.09%-0.5
12/251,6721,6721,6721,672-0.06%40026億8523万+1.03%-0.51
12/221,6741,6741,6381,673+2.07%1,10026億8683万+1.09%-0.51
12/211,6371,6391,6371,639+0.12%70026億3223万-0.91%-0.5
12/201,6651,6651,6371,637-0.18%70026億2902万-1.09%-0.5
12/191,6401,6401,6311,6400%1,20026億3384万-1.03%-0.5
12/181,6331,6401,6331,640+0.43%1,90026億3384万-1.15%-0.5
12/141,6411,6411,6201,633-0.49%5,10026億2259万-1.69%-0.5
12/131,6551,6551,6401,641-0.73%1,00026億3544万-1.32%-0.5
12/121,6401,6531,6401,653+1.22%30026億5471万-0.78%-0.51
12/111,6501,6551,6301,633-0.97%3,60026億2259万-2.04%-0.5
12/081,6501,6511,6481,649-0.36%2,40026億4829万-1.2%-0.51
12/071,6571,6571,6551,655+0.3%1,00026億5793万-0.96%-0.51
12/061,6521,6521,6501,650-0.12%3,50026億4990万-1.32%-0.51
12/051,6601,6601,6521,6520%50026億5311万-1.26%-0.51
12/041,6521,6531,6511,652-0.78%70026億5311万-1.37%-0.51
12/011,6661,6661,6651,665+0.24%1,10026億7399万-0.72%-0.51
11/301,6601,6611,6601,661+0.85%30026億6756万-0.95%-0.51
11/281,6501,6501,6471,647-1.67%40026億4508万-1.85%-0.51
11/271,6871,6871,6751,6750%70026億9005万-0.3%-0.51
11/241,6511,6751,6351,675+0.3%50026億9005万-0.36%-0.51
11/221,6791,6791,6701,670+0.06%30026億8202万-0.71%-0.51
11/211,6691,6691,6691,669+0.06%30026億8041万-0.83%-0.51
11/201,6261,6681,6261,668+0.18%2,30026億7880万-0.95%-0.51
11/171,6651,6651,6651,665+0.3%10026億7399万-1.19%-0.51
11/161,6601,6601,6601,660-0.3%10026億6596万-1.54%-0.51
11/151,6611,6651,6611,6650%70026億7399万-1.36%-0.51
11/141,6651,6651,6651,6650%90026億7399万-1.42%-0.51
11/131,6791,6791,6601,665-0.89%1,00026億7399万-1.48%-0.51
11/101,6801,6811,6801,680-0.06%50026億9808万-0.71%-0.52
11/091,6821,6901,6801,681-1%2,90026億9968万-0.65%-0.52
11/081,6881,6981,6881,698+0.59%1,20027億2698万+0.3%-0.52
11/071,6991,6991,6881,688-0.65%90027億1092万-0.3%-0.52
11/021,6991,6991,6991,699+0.77%40027億2859万+0.24%-0.52
11/011,6841,6861,6841,686+0.36%80027億771万-0.59%-0.52
10/311,6801,6801,6801,680-1.18%10026億9808万-0.88%-0.52
10/301,7001,7001,7001,700+0.59%50027億3020万+0.24%-0.52
10/271,6881,6901,6821,690+0.6%1,20027億1414万-0.35%-0.52
10/251,6861,6871,6801,680-1.18%1,90026億9808万-0.94%-0.52
10/241,6941,7001,6901,700+0.89%1,40027億3020万+0.24%-0.52
10/231,6801,6851,6751,685+0.54%1,70027億611万-0.65%-0.52
10/201,6931,6931,6751,676-0.71%1,30026億9165万-1.18%-0.51
10/191,6911,6921,6701,688-0.3%1,90027億1092万-0.53%-0.52
10/181,7001,7001,6931,693-0.41%80027億1895万-0.24%-0.52
10/171,7001,7001,7001,700+0.12%50027億3020万+0.12%-0.52
10/161,7171,7181,6981,698+0.18%60027億2698万0%-0.52
10/131,6931,6951,6931,695+0.12%40027億2217万-0.29%-0.52
10/121,6911,6931,6911,693+0.12%30027億1895万-0.35%-0.52
10/111,6931,6931,6911,691+0.06%90027億1574万-0.47%-0.52
10/061,6901,6901,6901,690-1.11%10027億1414万-0.47%-0.52
10/051,6871,7091,6871,709+0.95%70027億4465万+0.65%-0.52
10/041,7021,7021,6921,693-0.41%3,00027億1895万-0.18%-0.52
10/021,7051,7241,7001,700-0.29%3,00027億3020万+0.29%-0.52
10/01株式併合 10→1
09/291,7081,7081,6911,705+0.77%1,60027億3823万+0.65%-0.52
09/281,6961,7261,6921,692-0.24%90027億1735万-0.12%-0.52
09/271,6961,6961,6961,696-0.82%10027億2377万+0.18%-0.52
09/261,7201,7301,7101,710-0.58%1,00027億4626万+1%-0.53
09/251,7301,7401,7201,7200%4,90027億6232万+1.71%-0.54
09/221,6801,7201,6801,720+2.38%4,70027億6232万+1.78%-0.54
09/211,7001,7001,6801,680-0.59%2,10026億9808万-0.53%-0.52
09/201,7201,7201,6901,690-0.59%2,30027億1414万0%-0.53
09/191,6901,7001,6801,700+0.59%3,80027億3020万+0.59%-0.53
09/151,6901,6901,6901,6900%50027億1414万0%-0.53
09/141,6901,6901,6901,690-0.59%2,10027億1414万+0.12%-0.53
09/131,7001,7001,6801,700+0.59%1,50027億3020万+0.71%-0.53
09/121,6901,6901,6801,690+0.6%4,70027億1414万+0.12%-0.53
09/111,7001,7001,6801,680-1.18%70026億9808万-0.47%-0.52
09/081,7001,7001,7001,700-1.16%10027億3020万+0.65%-0.53
09/071,6801,7201,6801,720+1.18%2,90027億6232万+1.78%-0.54
09/061,7401,7401,7001,700-2.3%5,50027億3020万+0.65%-0.53
09/051,6801,7401,6601,740+4.19%5,70027億9444万+2.96%-0.54
09/041,6701,6901,6601,670-1.18%3,30026億8202万-1.07%-0.52
09/011,6701,6901,6701,690+0.6%30027億1414万0%-0.53
08/311,6801,6801,6801,6800%10026億9808万-0.71%-0.52
08/301,6801,6901,6801,680+0.6%50026億9808万-0.77%-0.52
08/291,6701,6701,6701,6700%40026億8202万-1.42%-0.52
08/281,7001,7001,6701,6700%70026億8202万-1.53%-0.52
08/251,6701,6701,6601,670-1.18%2,00026億8202万-1.59%-0.52
08/241,6801,6901,6801,690+0.6%60027億1414万-0.53%-0.53
08/231,6801,6801,6801,680-0.59%10026億9808万-1.18%-0.52
08/221,6901,6901,6801,690+1.2%40027億1414万-0.65%-0.53
08/211,6901,6901,6701,670-1.18%1,20026億8202万-1.88%-0.52
08/181,6801,6901,6801,690-0.59%60027億1414万-0.76%-0.53
08/171,7001,7001,7001,7000%10027億3020万-0.23%-0.53
08/161,7001,7001,7001,7000%20027億3020万-0.29%-0.53
08/151,7001,7001,6701,700+1.19%60027億3020万-0.29%-0.53
08/141,6701,7001,6701,680+1.2%70026億9808万-1.52%-0.52
08/101,6701,6701,6401,660-1.78%3,30026億6596万-2.75%-0.52
08/091,7001,7001,6701,6900%1,60027億1414万-1.05%-0.53
08/081,6801,6901,6801,6900%1,00027億1414万-1.05%-0.53
08/071,7101,7101,6901,690-1.17%3,50027億1414万-1.05%-0.53
08/041,7101,7101,7001,7100%70027億4626万+0.12%-0.53
08/031,7101,7101,6901,710+0.59%1,20027億4626万+0.12%-0.53
08/021,7201,7201,7001,700-1.16%1,30027億3020万-0.41%-0.53
08/011,7101,7201,7101,720+1.18%50027億6232万+0.7%-0.54
07/311,7201,7201,6901,700-1.16%2,40027億3020万-0.47%-0.53
07/281,7301,7301,7101,720-0.58%90027億6232万+0.7%-0.54
07/271,7201,7301,7201,730+1.17%1,30027億7838万+1.29%-0.54