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
20187/1, 株式分割 1→2
2017
12/29531532520530-0.19%55,60045億6181万+8.61%22.111.83
12/28543564531531-1.21%121,20045億7042万+10.86%22.151.83
12/27512542508538+2.97%95,20046億2637万+14.12%22.421.86
12/26512555505522+1.46%174,20044億9295万+12.74%21.781.8
12/25527533506515-3.29%112,80044億2840万+13.08%21.471.78
12/22541541523532-0.19%88,20045億7903万+19.02%22.21.84
12/21556556525533-3.62%102,80045億7953万+21.41%22.21.84
12/20572572533553-1.25%166,00047億5137万+28.31%23.031.91
12/19537561530560+3.23%288,00048億1152万+32.7%23.321.93
12/18569576536543-7.11%326,80046億6116万+31.04%22.591.87
12/15623634566584-9.03%590,80050億1772万+43.84%24.322.01
12/14606657597642+8.72%1,863,60055億1606万+61.71%26.742.21
12/13517675503591+12.37%3,910,40050億7357万+53.38%24.592.04
12/12520569494526-0.66%1,072,60045億1509万+39.76%21.881.81
12/11528529514529+16.52%615,40045億4516万+43.75%22.031.82
12/08523523450454+1.34%1,376,00039億76万+25.76%18.911.56
12/07439471428448-0.99%322,20038億4921万+25.84%18.661.54
12/06427500423453-4.03%1,345,40038億8788万+28.55%18.841.56
12/05434472430472+18.92%687,80040億5112万+35.49%19.641.63
12/04342397341397+14.43%113,60034億672万+15.6%16.511.37
12/01354355341347-3.08%73,20029億7712万+1.61%14.431.19
11/30380380348358-3.9%233,80030億7164万+4.84%14.891.23
11/29332382325372+12.05%353,40031億9622万+9.41%15.491.28
11/28332332328332-0.6%7,00028億5254万-1.78%13.831.14
11/27329337329334+2.45%12,00028億6972万-1.18%13.911.15
11/24323326323326+1.09%3,60028億99万-3.55%13.581.12
11/22322325322323-0.46%7,20027億7092万-4.87%13.431.11
11/21325327322324+0.47%15,00027億8238万-4.71%13.491.12
11/20326326320323-2.27%10,80027億6950万-5.43%13.421.11
11/17326331326330+0.46%12,00028億3390万-3.51%13.741.14
11/16323329320329+0.46%39,20028億2102万-3.95%13.671.13
11/15341341318327-3.82%86,60028億814万-4.39%13.611.13
11/14344347333340-2.3%65,60029億1978万-0.87%14.151.17
11/13349349339348-1.28%39,40029億8848万+1.46%14.491.2
11/10354420334353+0.28%407,40030億2712万+3.07%14.671.21
11/09354367348352-0.57%126,80030億1854万+2.78%14.631.21
11/08345358344354+2.76%63,00030億3571万+3.36%14.711.22
11/07344346343344+0.44%12,20029億5413万+0.58%14.321.19
11/06342348342343+0.29%6,00029億4125万+0.15%14.261.18
11/02345345342342-0.87%3,60029億3266万-0.15%14.211.18
11/01345347340345-0.58%15,60029億5842万+0.73%14.341.19
10/31347347344347-0.72%9,20029億7560万+1.61%14.421.19
10/30349350346349+0.43%8,20029億9707万+2.65%14.531.2
10/27349349342348+0.72%11,00029億8419万+2.51%14.461.2
10/26339348338345+2.68%22,00029億6272万+2.07%14.361.19
10/25335338335336-0.59%13,00028億8543万-0.59%13.991.16
10/24339339330338+1.81%16,40029億260万0%14.071.16
10/23328333328332+1.53%15,80028億4457万-1.48%13.791.14
10/20338342325327-3.82%34,40028億173万-2.68%13.581.12
10/193423423393400%8,60029億1312万+1.49%14.121.17
10/18343343340340-0.87%5,40029億1312万+1.8%14.121.17
10/17346348342343-0.58%12,20029億3882万+3%14.241.18
10/16347348345345-0.43%4,40029億5596万+3.92%14.331.19
10/13343347340347+2.51%11,20029億6881万+4.68%14.391.19
10/12335340335338+0.45%7,20028億9598万+2.74%14.041.16
10/11343343326337-1.32%44,00028億8313万+2.59%13.971.16
10/10337341337341+1.49%4,60029億2168万+4.28%14.161.17
10/06339344335336-0.59%8,20028億7884万+2.75%13.951.15
10/053453453383380%14,60028億9598万+3.68%14.041.16
10/04353354333338-3.98%11,60028億9598万+3.68%14.041.16
10/03350356350352+0.28%10,20030億1593万+7.98%14.621.21
10/02355359351351+1.01%22,60030億736万+8.33%14.581.21
09/29349352348348+0.72%10,80029億8419万+7.59%14.461.2
09/28343361341345+2.22%49,60029億6272万+7.48%14.361.19
09/27325338324338+4.01%6,00028億9831万+5.47%14.051.16
09/26327327322325+0.78%17,20027億8667万+1.72%13.511.12
09/25323325320322+0.31%10,40027億6520万+1.26%13.41.11
09/22332332321321-2.87%26,60027億5661万+0.94%13.361.11
09/21339341328331-1.93%17,40028億3093万+3.93%13.721.14
09/20338343337337+0.75%17,20028億8660万+6.65%13.991.16
09/19326336326335+5.19%39,00028億6519万+6.19%13.891.15
09/15313319313318+2.09%7,60027億2386万+1.27%13.21.09
09/143133153123120%7,80026億6818万-0.48%12.931.07
09/13313315311312-0.48%5,40026億6818万-0.48%12.931.07
09/123143173103130%18,40026億8103万0%12.991.08
09/11314317308313+0.64%7,40026億8103万+0.32%12.991.08
09/08309311309311+0.16%4,20026億6390万-0.32%12.911.07
09/07310315310311-0.48%8,60026億5961万-0.16%12.891.07
09/06301312301312+2.13%20,20026億7246万+0.32%12.951.07
09/05316316300306-3.48%27,20026億1679万-1.45%12.681.05
09/04328328317317-3.06%20,80027億1101万+2.1%13.141.09
09/013233313203270%27,60027億9666万+5.66%13.551.12
08/31334335325327-2.1%18,00027億9666万+6.35%13.551.12
08/30335335321334+2.14%44,60028億5662万+8.99%13.851.15
08/29318327317327+2.67%20,00027億9666万+7.05%13.551.12
08/28316318315318+1.11%39,20027億2386万+4.61%13.21.09
08/25316316314315+0.32%17,60026億9388万+3.8%13.061.08
08/243133143123140%4,20026億8531万+3.81%13.021.08
08/23314314311314+1.29%7,60026億8531万+4.15%13.021.08
08/22306312305310+1.14%14,20026億5105万+2.82%12.851.06
08/21307313300306-1.13%31,60026億2107万+2%12.71.05
08/18316316307310-2.21%10,40026億5105万+3.17%12.851.06
08/17305319303317+4.46%47,00027億1101万+5.85%13.141.09
08/16305305297303-0.16%5,60025億9537万+1.34%12.581.04
08/15305306300304-0.33%12,60025億9965万+1.85%12.61.04
08/14299305290305+3.57%39,00026億822万+2.18%12.641.05
08/10302318293294-3.45%67,00025億1828万-1.01%12.211.01
08/09306312301305-0.98%26,80026億822万+2.53%12.641.05
08/08306311304308-0.97%35,40026億3392万+3.89%12.771.06
08/07306315300311+2.48%31,20026億5961万+5.25%12.891.07