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
20231/1, 株式分割 1→2
2017
12/292,9903,2402,9802,990+0.5%271,400665億8132万+16.3%31.512.06
12/283,0953,1602,9102,975-5.1%225,400662億4730万+17.36%31.3412
12/273,0653,1653,0403,135+0.64%255,000698億1018万+25.4%33.0212.64
12/263,2003,2753,1053,115-2.04%196,000693億6482万+26.63%32.8112.56
12/253,2253,3553,1803,180-1.7%205,200708億1224万+31.4%33.512.82
12/223,3203,3753,1803,235-4.99%380,200720億3698万+36.04%34.0813.05
12/213,3153,5603,2653,405+1.34%429,600758億2254万+46.07%35.8713.73
12/202,9603,3602,9553,360+17.48%459,800748億2048万+47.69%35.3913.55
12/192,8602,9702,8302,860-0.69%208,800636億8648万+28.77%30.1311.53
12/182,8702,9002,6552,880-0.69%369,200641億3184万+30.85%30.3411.61
12/152,8952,9702,7702,900+4.88%432,000645億7720万+33.27%30.5511.69
12/142,6252,7652,6002,765+4.54%375,200615億7102万+28.66%29.1311.15
12/132,4702,6702,4332,645+7.09%543,800588億9886万+24.35%27.8610.67
12/122,3032,5102,2882,470+7.63%831,000550億196万+17.06%26.029.96
12/112,1332,3132,1302,295+6.87%732,800511億506万+9.29%24.189.25
12/081,9502,1681,9502,148+8.19%623,800478億2053万+2.55%22.628.66
12/071,9401,9851,9401,985+2.72%84,200442億198万-5.3%20.918
12/061,9651,9751,9301,933-1.78%201,200430億3291万-7.98%20.367.79
12/052,0102,0301,9581,968-4.49%222,400438億1229万-6.62%20.737.93
12/042,0252,0932,0182,060+5.91%400,400458億7208万-2.51%21.78.31
12/011,9701,9831,9401,945-1.89%181,600433億1126万-7.91%20.497.84
11/301,9551,9831,9101,983-0.25%295,400441億4631万-6.35%20.887.99
11/292,0132,0401,9781,988-1.12%193,800442億5765万-6.25%20.948.01
11/282,0302,0402,0032,010-2.19%130,800447億5868万-5.23%21.178.11
11/272,0952,0952,0402,055-1.79%119,800457億6074万-3.02%21.658.29
11/242,0732,0982,0702,093+0.24%75,600465億9579万-1.06%22.048.44
11/222,1282,1302,0682,088-2.11%181,600464億8445万-0.97%21.998.42
11/212,1302,1432,0952,133+0.35%169,600474億8651万+1.4%22.468.6
11/202,1152,1602,0982,125+0.24%183,800473億1950万+1.34%22.388.57
11/172,1002,1282,0652,120+2.54%322,000472億816万+1.39%22.338.55
11/162,0002,0901,9732,068+3.25%309,800460億3909万-0.89%21.788.34
11/152,0232,0381,9532,003-0.5%422,800445億9167万-3.86%21.098.08
11/142,1702,1732,0102,013-14.27%1,110,600448億1435万-3.43%21.28.12
11/132,3152,3602,2852,348+3.3%497,400522億7413万+12.64%24.739.47
11/102,1832,2752,1832,273+2.71%268,400506億403万+9.73%23.949.16
11/092,2102,2652,1732,213+0.11%198,600492億6795万+7.25%23.318.92
11/082,2152,2682,1702,210-0.9%163,000492億1228万+7.33%23.288.91
11/072,2102,2702,2102,230+1.02%168,600496億5764万+8.62%23.498.99
11/062,1652,2732,1652,208+2.44%419,400491億5661万+7.74%23.258.9
11/022,1932,1982,1202,155-1.6%156,200479億8754万+5.17%22.78.69
11/012,1102,2082,1102,190+4.41%369,600487億6692万+6.93%23.078.83
10/312,1182,1202,0932,098-0.47%103,800467億713万+2.77%22.18.46
10/302,1182,1432,0932,108+0.12%186,800469億2981万+3.36%22.28.5
10/272,0702,1102,0502,105+2.93%224,200468億7414万+3.44%22.178.49
10/262,0432,0832,0282,045-0.73%80,600455億3806万+0.74%21.548.25
10/252,0702,1082,0532,060-0.36%227,400458億7208万+1.58%21.78.31
10/242,0402,0702,0032,068+2.35%155,400460億3909万+1.95%21.788.34
10/231,9752,0301,9532,020+3.46%166,000449億8136万-0.25%21.288.15
10/201,9581,9701,9401,953+0.26%109,800434億7827万-3.53%20.577.87
10/191,9281,9701,9181,948+1.04%144,600433億6693万-3.83%20.527.85
10/181,9751,9751,9281,928-2.03%167,400429億2157万-4.81%20.37.77
10/171,9651,9781,9501,968+0.13%63,600438億1229万-2.98%20.737.93
10/161,9751,9881,9501,965-1.13%145,800437億5662万-3.06%20.77.92
10/131,9801,9901,9581,988-0.13%144,400442億5765万-1.9%20.948.01
10/122,0102,0151,9831,990-0.62%87,800443億1332万-1.92%20.968.02
10/112,0232,0231,9782,003-0.5%104,600445億9167万-1.21%21.098.08
10/102,0102,0431,9952,013-0.12%104,600448億1435万-0.86%21.28.12
10/062,0182,0331,9852,015-0.86%140,800448億7002万-0.93%21.238.13
10/052,0782,0882,0182,033-1.93%123,200452億5971万-0.17%21.418.2
10/042,1202,1282,0702,073-1.07%93,000461億5043万+2.09%21.838.36
10/032,0952,1252,0732,095+0.72%131,000466億5146万+3.51%22.078.45
10/022,1252,1302,0682,080-2%125,000463億1744万+3.12%21.918.39
09/292,2002,2082,0682,123-3.41%233,600472億6383万+5.49%22.368.56
09/282,1632,2082,1582,198+3.29%354,400489億3393万+9.6%23.158.86
09/272,0632,1631,9982,128+4.67%371,400473億7517万+6.59%22.418.58
09/262,0402,0682,0152,033-0.85%114,000452億5971万+2.19%21.418.2
09/252,0102,0832,0082,050+1.99%145,800456億4940万+3.12%21.598.27
09/221,9902,0151,9502,010+1.9%154,200447億5868万+1.11%21.178.1
09/212,0102,0181,9601,973-1.5%129,200439億2363万-1.08%20.787.95
09/202,0502,0731,9882,003-2.2%131,400445億9167万+0.38%21.098.07
09/192,0502,1002,0152,048+2.5%170,000455億9373万+2.58%21.578.26
09/151,9602,0301,9601,998+0.13%110,000444億8033万+0.08%21.048.05
09/141,9952,0301,9701,995+1.01%148,000444億2466万-0.05%21.018.04
09/131,9801,9801,9381,975+1.15%92,000439億7930万-1.05%20.87.96
09/121,9952,0001,9431,953-2.13%121,200434億7827万-2.38%20.577.87
09/111,9752,0081,9331,995+2.44%196,800444億2466万-0.5%21.018.04
09/081,9431,9731,9201,948+0.26%156,000433億6693万-2.96%20.517.85
09/072,0102,0251,9301,943-5.01%268,000432億5559万-3.65%20.467.83
09/061,9052,0451,8852,045+5.41%235,200455億3806万+0.99%21.548.25
09/052,0752,0951,9201,940-7.51%212,200431億9992万-4.29%20.437.82
09/042,1002,1052,0302,098-0.59%168,600467億713万+3.12%22.098.46
09/012,0452,1232,0052,110+2.18%231,600469億8548万+3.69%22.238.51
08/311,8882,0881,8882,065+10.13%510,800459億8342万+1.18%21.758.33
08/301,9651,9651,8731,875-2.34%197,600417億5250万-8.31%19.757.56
08/291,9001,9331,8781,920-0.78%181,800427億5456万-6.71%20.227.74
08/281,9451,9631,9231,935-0.51%65,400430億8858万-6.57%20.387.8
08/251,9651,9781,9401,945-0.51%120,400433億1126万-6.49%20.497.84
08/241,9481,9831,9381,955-0.38%91,200435億3394万-6.37%20.597.88
08/231,9751,9881,9501,963+0.13%105,800437億95万-6.28%20.677.91
08/221,9981,9981,9431,960-2.12%182,200436億4528万-6.62%20.657.9
08/212,0532,0731,9982,003-2.44%171,000445億9167万-4.96%21.098.07
08/182,1032,1352,0382,053-4.53%196,200457億507万-3.28%21.628.28
08/172,0152,1582,0082,150+7.37%440,400478億7620万+0.99%22.658.67
08/162,0252,0452,0002,003-1.72%94,600445億9167万-6.03%21.098.07
08/152,0552,0782,0032,038-0.49%136,800453億7105万-4.61%21.468.22
08/142,0052,0851,9882,048+2.38%238,800455億9373万-3.96%21.578.26
08/101,9852,0581,9802,000+1.01%169,000445億3600万-6.02%21.078.06
08/092,0602,0601,9301,980-4.81%227,800440億9064万-6.87%20.867.98
08/082,0782,1102,0402,080+0.73%102,600463億1744万-2.03%21.918.39
08/072,0502,0731,9902,065+0.24%173,600459億8342万-2.46%21.758.33