株価チャート

2017/08/15～2018/01/11

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
20183/7, 株式分割 1→2
2018
01/11833836828834+0.06%11,20055億7245万+0.24%7.611.4
01/10828834826834+1.52%18,00055億6911万+0.66%7.611.4
01/09820827812821+0.12%33,60054億8559万-0.36%7.491.38
01/05811825811820+1.17%34,40054億7891万-0.12%7.481.38
01/04825831806811-0.86%24,00054億1543万-1.04%7.41.36
2017
12/29835835818818-0.06%30,00054億6220万+0.31%7.461.37
12/28825829818818-1.21%30,00054億6554万+0.86%7.461.37
12/27826839826828-1.08%21,00055億3236万+2.6%7.561.39
12/26828838825837+1.39%33,80055億9249万+4.23%7.641.41
12/25825830821826-0.3%12,00055億1566万+3.45%7.531.39
12/22839839825828-0.3%16,40055億3236万+4.28%7.561.39
12/218318388318310%6,40055億4906万+5.26%7.581.4
12/20848848828831-1.95%14,20055億4906万+5.93%7.581.4
12/19848848830847-0.06%8,60056億5931万+8.59%7.731.42
12/18845850829848+0.89%18,00056億6265万+9.21%7.731.42
12/15835848828840-1.06%17,80056億1254万+8.67%7.661.41
12/14847852843849+0.12%10,40056億7267万+10.4%7.751.43
12/13871876845848-2.97%24,00056億6599万+10.7%7.741.43
12/12887887865874+0.4%19,60058億3971万+14.55%7.981.47
12/11841887840871+4.63%67,60058億1633万+14.69%7.941.46
12/08825837825832+1.4%51,40055億5909万+10.34%7.591.4
12/07805837805821+2.05%48,00054億8225万+9.4%7.491.38
12/06806806798804-0.25%24,40053億7200万+7.63%7.341.35
12/05808809799806-1.41%37,60053億8536万+8.33%7.351.35
12/04830830779818+9%215,60054億6220万+10.32%7.461.37
12/01740754738750+1.69%20,40050億1120万+1.63%6.841.26
11/30739741734738-0.81%4,80049億2768万+0.07%6.731.24
11/29747752735744-1.06%16,00049億6776万+0.88%6.781.25
11/28734756734752+2.52%16,20050億2122万+2.11%6.861.26
11/27720744719733+2.88%21,00048億9761万-0.27%6.691.23
11/24713715712713-0.84%19,80047億6064万-3.19%6.51.2
11/22720720713719-0.14%20,00048億72万-2.51%6.561.21
11/217197237197200%4,20048億741万-2.64%6.571.21
11/20714723714720+0.35%3,80048億741万-2.9%6.571.21
11/177227237177170%5,20047億9070万-3.5%6.541.21
11/16701720701717+2.28%15,40047億9070万-3.76%6.541.21
11/15731731701701-4.04%24,60046億8380万-6.16%6.41.18
11/14749751728731-2.4%30,80048億8090万-2.47%6.671.23
11/13762762748749-1.06%24,60050億117万-0.2%6.831.26
11/10747757745757+0.46%7,00050億5463万+0.87%6.91.27
11/09766772747753-3.09%19,80050億3124万+0.27%6.871.27
11/08762782743777+1.97%32,00051億9160万+3.32%7.091.31
11/07775777738762-1.68%54,00050億9137万+1.33%6.951.28
11/06757775748775+3.68%41,00051億7824万+3.06%7.071.3
11/02742750735748+0.74%14,60049億9449万-0.73%6.821.26
11/01747747735742+0.54%11,60049億5774万-1.85%6.771.25
10/31745745731738+0.41%20,00049億3102万-3.02%6.731.24
10/30749749731735+0.14%23,00049億1097万-4.05%6.711.24
10/27730737730734+0.69%5,80049億429万-4.68%6.71.23
10/26725732725729+0.69%9,20048億7088万-5.81%6.651.23
10/25735740724724-1.09%21,40048億3747万-6.82%6.611.22
10/24726733721732+0.62%10,80048億9093万-6.15%6.681.23
10/23735735720728-0.89%16,20048億6086万-6.97%6.641.22
10/20745745732734-2.26%15,80049億429万-6.5%6.71.23
10/19745760743751+0.81%11,80050億1788万-4.57%6.851.26
10/18763763741745-2.3%13,20049億7779万-5.46%6.81.25
10/17772772761763-1.17%14,40050億9472万-3.36%6.961.28
10/16769775768772+0.33%10,40051億5485万-2.34%7.041.3
10/13770775761769+0.2%16,60051億3815万-2.66%7.021.29
10/12761769761768+0.99%9,60051億2812万-2.85%71.29
10/11752764752760-0.59%8,40050億7801万-3.8%6.931.28
10/10742766742765+3.03%19,20051億808万-3.35%6.981.29
10/06744744736742-1.07%27,00049億5774万-6.31%6.771.25
10/05765770750750-2.6%29,60050億1120万-5.54%6.841.26
10/04781782765770-1.28%22,20051億4483万-3.02%7.031.29
10/03779782779780+0.52%10,80052億1164万-1.76%7.121.31
10/02779793776776-0.32%27,60051億8492万-2.27%7.081.3
09/29790790775779-2.5%48,40052億162万-1.83%7.11.31
09/28815815794799-2.2%66,80053億3525万+0.82%7.291.34
09/27806835800817-6.63%189,00054億5552万+3.22%7.451.37
09/26865875850875+1.51%111,80058億4305万+10.98%7.981.47
09/25842865842862+2.99%78,00057億5619万+10.17%7.861.45
09/22814838814837+2.32%74,20055億8915万+7.66%7.631.41
09/21808819808818+1.24%40,40054億5828万+5.76%7.451.37
09/20806810801808+0.25%14,20053億9151万+5.01%7.361.36
09/19799808797806+1.58%74,40053億7816万+5.16%7.341.35
09/15795797790793+0.89%22,00052億9470万+3.93%7.231.33
09/14798798785786-0.76%20,20052億4796万+3.29%7.171.32
09/13781795779792+1.86%42,60052億8802万+4.49%7.221.33
09/12780781770778+0.32%16,20051億9121万+2.98%7.091.31
09/11783784771775+0.91%11,00051億7452万+3.06%7.071.3
09/08767772767768-0.32%9,20051億2778万+2.4%71.29
09/07783783767771-0.9%14,80051億4447万+3.28%7.031.29
09/06758778754778+1.24%25,40051億9121万+4.93%7.091.31
09/05802810760768-3.21%46,80051億2778万+4.35%71.29
09/04789794775794+0.44%50,40052億9804万+8.7%7.241.33
09/01778818777790+1.54%62,00052億7467万+9.12%7.21.33
08/31770782770778+1.43%58,80051億9455万+8.21%7.091.31
08/30769771766767-0.26%18,20051億2110万+7.27%6.991.29
08/29767770763769+0.26%26,40051億3445万+8.16%7.011.29
08/28760775759767+1.05%73,60051億2110万+8.33%6.991.29
08/25759760755759-0.07%10,00050億6769万+7.66%6.921.27
08/24758765752760+0.4%22,00050億7102万+8.04%6.931.28
08/23740766740757+2.23%72,80050億5099万+7.92%6.91.27
08/22740743735740+0.48%23,40049億4083万+5.87%6.751.24
08/21737738735737+0.2%12,80049億1392万+5.52%6.711.24
08/18726737726735+0.41%23,20049億392万+5.45%6.71.23
08/17729733727732+1.39%12,60048億8390万+5.17%6.671.23
08/16734735722722-1.43%28,20048億1718万+3.88%6.581.21
08/15735736731733-0.41%22,60048億8724万+5.4%6.671.23