株価チャート

2017/08/21~2018/01/23

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
20183/1, 株式分割 1→2
2018
01/23864864850855+0.41%1,60024億8035万+4.01%12.690.47
01/22865865850852+0.65%1,40024億7020万+3.84%12.640.47
01/19847847846846-0.76%60024億5424万+3.42%12.560.46
01/18846853846853+0.35%1,80024億7310万+4.35%12.660.47
01/17850850849850+0.53%80024億6439万+4.23%12.610.47
01/15848850842845-0.35%2,20024億5134万+3.94%12.540.46
01/12827848825848+1.25%7,00024億6004万+4.43%12.590.47
01/11842842835838-0.53%5,20024億2958万+3.4%12.430.46
01/10833842833842+2.06%2,40024億4264万+4.08%12.50.46
01/09838838825825+0.67%4,80023億9332万+2.23%12.250.45
01/05820820820820+1.05%40023億7736万+1.67%12.170.45
01/04811820806811+0.19%1,80023億5271万+0.75%12.040.44
2017
12/29802815802810-0.06%1,60023億4835万+0.68%12.020.44
12/288108108108100%1,00023億4981万+0.87%12.020.44
12/27810810810810+0.31%40023億4981万+0.87%12.020.44
12/26805808805808+0.31%1,00023億4255万+0.81%11.990.44
12/25810810805805+0.44%1,80023億3530万+0.63%11.950.44
12/22807810802802-0.62%80023億2515万+0.19%11.90.44
12/21808808802807+0.69%60023億3965万+0.94%11.970.44
12/20801801801801+0.13%20023億2370万+0.38%11.890.44
12/18810810800800-1.23%1,60023億2080万+0.5%11.880.44
12/15792810792810+1%1,60023億4981万+2.02%12.020.44
12/14805805802802-0.37%1,20023億2660万+1.26%11.910.44
12/138058058058050%20023億3530万+1.77%11.950.44
12/12805805805805+0.06%60023億3530万+2.03%11.950.44
12/11803805802805+0.25%2,20023億3385万+2.22%11.940.44
12/08811811801803-1.23%60023億2805万+2.1%11.910.44
12/07813813813813+0.81%20023億5706万+3.64%12.060.45
12/06806813806806+0.12%60023億3820万+3.07%11.970.44
12/05805805805805-1.17%20023億3530万+3.07%11.950.44
12/04809815798815+0.68%1,40023億6286万+4.56%12.090.45
12/018108108098090%2,40023億4690万+4.12%12.010.44
11/30809809805809+1.89%1,20023億4690万+4.39%12.010.44
11/29801809794794-0.75%1,60023億339万+2.58%11.790.44
11/28794800794800+0.95%2,40023億2080万+3.49%11.880.44
11/27790793789793+0.63%2,40022億9904万+2.66%11.760.43
11/24785788785788+0.77%80022億8453万+2.14%11.690.43
11/22782782782782-1.14%80022億6713万+1.49%11.60.43
11/21789795789791+0.76%2,00022億9324万+2.66%11.740.43
11/20779785776785+0.77%80022億7583万+1.88%11.650.43
11/17785785770779-1.21%2,20022億5842万+0.84%11.560.43
11/16777788777788+1.42%80022億8598万+2.07%11.70.43
11/15785785776777-0.32%1,60022億5407万+0.52%11.530.43
11/14778799778780+2.63%7,40022億6132万+0.84%11.570.43
11/13760760760760-0.07%40022億330万-1.75%11.270.42
11/097617617607600%80022億476万-1.94%11.280.42
11/087657657607600%80022億476万-2.06%11.280.42
11/07765765760760-0.13%1,40022億476万-2.19%11.280.42
11/06760764759761-1.1%1,40022億766万-2.06%11.30.42
11/02761770761770+0.92%1,40022億3231万-0.97%11.420.42
11/01766766763763-0.39%1,20022億1201万-1.87%11.320.42
10/31763766763766+0.33%60022億2071万-1.48%11.360.42
10/30763763763763+0.07%1,60022億1346万-1.68%11.330.42
10/27763763763763-0.91%20022億1201万-1.61%11.320.42
10/26763770761770+0.65%1,20022億3231万-0.71%11.420.42
10/25768769765765+0.13%1,60022億1781万-1.23%11.350.42
10/24766766764764-0.84%3,40022億1491万-1.23%11.330.42
10/23770770770770-0.13%40022億3377万-0.26%11.430.42
10/20766771766771-1.22%40022億3667万0%11.450.42
10/19767781766781+1.89%1,40022億6423万+1.36%11.590.43
10/18771771766766-0.52%3,00022億2216万-0.39%11.370.42
10/17775780770770-1.28%4,00022億3377万+0.26%11.430.42
10/16782785780780-0.19%3,00022億6278万+1.69%11.580.43
10/13782788775782-5.27%6,60022億6713万+2.02%11.60.43
10/12801825785825+2.8%8,00023億9332万+7.84%12.250.45
10/11787803784803+1.71%1,60023億2805万+5.31%11.910.44
10/10800807789789+0.45%3,00022億8888万+3.68%11.710.43
10/06786786786786+0.32%80022億7873万+3.36%11.660.43
10/05783783783783-1.88%80022億7148万+3.16%11.620.43
10/04798801798798+0.57%2,40023億1499万+5.14%11.850.44
10/03793796776794+1.47%4,80023億194万+4.27%11.780.44
10/02777782774782+1.03%4,80022億6858万+2.49%11.610.43
09/29765775765774+1.44%2,00022億4537万+1.18%11.490.42
09/28756768756763+0.73%2,60022億1346万-0.52%11.330.42
09/27763763758758+0.66%1,40021億9750万-1.5%11.250.42
09/26756762753753-0.46%1,60021億8300万-2.53%11.170.41
09/25756756756756+1.34%1,00021億9315万-2.58%11.220.41
09/22750750746746+0.34%60021億6414万-4.11%11.070.41
09/21744744744744-0.54%20021億5689万-4.68%11.040.41
09/20752755748748-0.53%1,80021億6849万-4.53%11.10.41
09/19751752744752+1.35%2,00021億8010万-4.27%11.160.41
09/15743743742742-0.13%80021億5109万-6.02%11.010.41
09/14751751743743+0.54%1,40021億5399万-6.25%11.020.41
09/12750750739739-2.12%40021億4238万-7.22%10.960.41
09/11736755736755+2.58%2,00021億8880万-5.69%11.20.41
09/08739740736736-0.47%1,40021億3368万-8.52%10.920.4
09/07736749736739-2.18%4,00021億4383万-8.54%10.970.41
09/06760760755756-0.66%2,20021億9170万-7.07%11.220.41
09/05764764761761-0.59%1,00022億621万-6.92%11.290.42
09/047677677657650%1,80022億1926万-6.71%11.360.42
09/01769769765765-0.91%2,20022億1926万-7.16%11.360.42
08/31767772767772+0.72%1,00022億3957万-6.99%10.640.43
08/30792792767767-2.42%6,40022億2361万-8.2%10.560.43
08/29777788766786-7.04%20,60022億7873万-6.49%10.820.44
08/28835846835845+1.2%7,20024億5134万+0.12%11.640.48
08/25814838814835+1.46%6,20024億2233万-1.3%11.50.47
08/24815823815823-0.3%4,40023億8752万-3.06%11.340.46
08/23826827809826-0.48%5,20023億9477万-3.11%11.370.46
08/22826830826830+0.55%1,40024億637万-2.98%11.430.47
08/21835835825825-1.79%80023億9332万-3.73%11.370.46