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
20204/1, 株式分割 1→2
20181/16, 株式分割 1→2
2017
12/291,2601,3301,2501,280+1.39%141,600204億9484万+32.09%15.094.7
12/281,2751,3201,2501,263-1.75%174,000202億1464万+33.74%14.884.64
12/271,2531,3201,2251,285+2.8%266,800205億7490万+39.83%15.144.72
12/261,1981,2901,1551,250+2.46%569,600200億1450万+39.82%14.734.59
12/251,2201,2201,2161,220+16.75%304,000195億3415万+40.23%14.384.48
12/221,0611,0631,0251,045+0.24%62,000167億3212万+23.52%12.323.84
12/211,0181,0501,0061,043+2.46%108,400166億9209万+25.75%12.293.83
12/201,0561,0741,0011,018-5.24%172,000162億9180万+25.31%11.993.74
12/191,0261,0741,0081,074+3.87%164,400171億9245万+34.72%12.653.95
12/181,0241,0951,0081,034+2.61%410,000165億5199万+31.52%12.183.8
12/159711,0199711,008+3.73%188,800161億3168万+30%11.873.7
12/14950988925971+3.74%402,800155億5126万+27.13%11.453.57
12/13919940908936+1.49%122,000149億9086万+23.84%11.033.44
12/12883940876923+5.43%149,600147億7070万+23.16%10.873.39
12/11874896851875+1.6%110,800140億1015万+17.77%10.313.22
12/08865874839861+1.62%113,600137億8999万+16.54%10.153.17
12/07825850825848+1.35%77,600135億6983万+15.31%9.993.11
12/06825844820836+0.9%86,000133億8970万+14.4%9.863.07
12/05841866818829-1.04%120,000132億6961万+13.84%9.773.05
12/04839840821838-0.74%52,400134億971万+15.36%9.873.08
12/01853853819844-0.3%96,000135億978万+16.86%9.943.1
11/30889899803846+7.97%670,000135億4981万+17.86%9.973.11
11/29784784784784+19.16%19,600125億4909万+9.92%9.242.88
11/28657663648658+0.46%33,200105億3162万-7.36%7.752.42
11/27656657648655+0.89%28,000104億8359万-8.17%7.722.41
11/24651657649649-0.76%28,800103億9152万-9.48%7.652.39
11/22656656647654+1.79%43,600104億7158万-9.17%7.712.4
11/21664664643643-2.13%45,200102億8745万-11.26%7.572.36
11/20646667645657+3.39%70,400105億1161万-9.82%7.742.41
11/17630644614635+4.53%113,200101億6736万-13.37%7.482.33
11/16613616605608-2.21%98,80097億2704万-17.68%7.162.23
11/15626628615621-3.94%148,40099億4720万-16.39%7.322.28
11/14648649618647-17.87%351,200103億5550万-13.65%7.622.38
11/13776791764788+3.79%47,600126億913万+4.3%9.282.89
11/10740771740759+3.2%25,200121億4880万+0.5%8.942.79
11/09765780730735-3.89%78,000117億7252万-2.74%8.672.7
11/08760774758765-0.49%11,600122億4887万+0.66%9.022.81
11/07780780769769-1.44%23,200123億891万+0.62%9.062.83
11/067998007557800%66,400124億8904万+1.69%9.192.87
11/02786786758780+3.83%69,200124億8904万+1.56%9.192.87
11/01748763744751+0.17%40,400120億2871万-2.18%8.852.76
10/31770770736750-1.32%31,600120億870万-2.34%8.842.76
10/30781781750760-0.82%42,000121億6881万-1.04%8.962.79
10/27764783763766+0.82%29,600122億6888万-0.1%9.032.82
10/26743763741760+2.53%49,600121億6881万-0.65%8.962.79
10/25732748725741+2.99%47,200118億6859万-2.85%8.742.72
10/24710720707720+1.37%31,200115億2434万-5.54%8.482.65
10/23735737705710-3.4%59,600113億6823万-6.7%8.372.61
10/207347407337350%16,800117億6852万-3.29%8.662.7
10/19737746734735-0.31%19,200117億6852万-2.78%8.662.7
10/18733750733737-0.07%27,600118億455万-1.96%8.692.71
10/17750750730738-2.61%48,400118億1255万-1.37%8.692.71
10/16770781755758-3.04%45,600121億2878万+1.81%8.932.78
10/13788796754781+3.82%92,000125億906万+5.86%9.212.87
10/12738768738753+2.07%72,400120億4872万+2.94%8.872.77
10/11779779716737-5.02%144,800118億455万+2.11%8.692.71
10/10804819763776-2.66%76,800124億2900万+8.57%9.152.85
10/06770804770798+1.92%48,400127億6925万+12.96%9.42.93
10/057687907617830%78,400125億2907万+12.59%9.222.88
10/04836836753783-6.43%277,200125億2907万+14.23%9.222.88
10/03900900825836-4.15%218,000133億8970万+24.07%9.863.07
10/02850875850873+4.8%170,000139億7012万+31.8%10.283.21
09/29808854806833+1.99%97,600133億2965万+28.67%10.243.19
09/28770823764816+6.87%140,400130億6946万+28.75%10.043.13
09/27753768744764+1.5%74,800122億2885万+22.79%9.392.93
09/26738770728753+0.87%72,800120億4872万+22.76%9.252.89
09/25750781741746-0.17%162,000119億4465万+23.31%9.172.86
09/22725747714747+3.18%193,600119億6466万+26.01%9.192.87
09/21711725698724+3.1%94,000115億9118万+24.44%8.92.78
09/20700712673703-0.39%91,200112億4309万+23.03%8.632.69
09/19730730703705+0.04%111,200112億8710万+25.49%8.672.7
09/15677708670705+4.06%244,400112億8310万+27.72%8.672.7
09/14670685663678+4.07%154,000108億4298万+25%8.332.6
09/13622661622651+4.92%164,000104億1886万+21.91%82.5
09/12633633600621-2.4%104,00099億3073万+17.74%7.632.38
09/11646652622636-0.47%150,000101億7479万+22.02%7.812.44
09/08613645613639+4.29%205,600102億2281万+24.03%7.852.45
09/07600624581613+1.03%232,00098億269万+20.57%7.532.35
09/06528612528606+13.32%210,00097億266万+20.77%7.452.32
09/05560560526535-4.76%122,40085億6235万+7.65%6.582.05
09/04553562543562+4.56%320,00089億9047万+13.26%6.92.15
09/01539543528537-0.05%66,00085億9836万+8.98%6.62.06
08/31519538519538+3.61%68,00086億236万+9.47%6.612.06
08/305205205155190%24,00083億228万+6.08%6.381.99
08/29519520514519-0.05%22,80083億228万+6.3%6.381.99
08/28513520511519+1.27%30,80083億628万+6.57%6.381.99
08/25523523512513+0.24%38,80082億225万+5.45%6.31.96
08/24513514505511-1.26%51,20081億8224万+5.41%6.281.96
08/23523529514518-0.05%80,00082億8627万+6.97%6.361.98
08/22538538508518-7.25%399,60082億9027万+7.02%6.371.99
08/21559559559559+21.81%46,00089億3845万+15.63%6.862.14
08/18452460452459-0.33%6,40073億3801万-4.68%5.641.76
08/17459460455460-0.27%12,40073億6202万-4.56%5.651.76
08/16458464458461-0.75%12,80073億8202万-4.5%5.671.77
08/15460465458465+1.14%5,20074億3804万-3.98%5.711.78
08/14473473450460-1.18%32,80073億5402万-5.06%5.651.76
08/10475475463465-2.11%29,20074億4204万-4.12%5.721.78
08/09478479468475-0.42%15,20076億209万-2.06%5.841.82
08/084764774754770%4,40076億3409万-1.65%5.861.83
08/07471478469477+1.65%14,80076億3409万-1.65%5.861.83