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
20184/1, 株式分割 1→2
2017
12/29523527522524+0.1%554,000512億9792万-6.09%24.022.35
12/28547550522524-3.77%941,000512億4897万-6.35%23.992.35
12/27545546525544-1.72%3,251,200532億5585万-2.86%24.932.44
12/26549559549554+0.82%2,479,400541億8587万-0.98%25.372.48
12/25553557544549-0.27%1,098,800537億4534万-1.79%25.162.46
12/22545555544551+1.38%871,800538億9218万-1.52%25.232.47
12/21555555543543-1.63%1,029,200531億5796万-2.86%24.892.44
12/20556560551552-0.54%745,800540億3903万-1.08%25.32.48
12/19572573554555-2.46%1,291,000543億3272万-0.36%25.442.49
12/18572575567569-0.44%951,600557億327万+2.34%26.082.55
12/15574578566572-0.87%1,290,200559億4802万+3.53%26.192.56
12/14556582555577+3.87%1,671,000564億3750万+5.39%26.422.59
12/13557559553555-0.72%1,207,800543億3272万+2.21%25.442.49
12/12555561554559+0.63%947,200547億2431万+3.71%25.622.51
12/11558562553556-0.45%1,372,600543億8167万+3.83%25.462.49
12/08556562555558-0.45%873,000546億2641万+5.08%25.572.5
12/07556566555561+0.72%953,800548億7115万+6.16%25.692.51
12/06557570552557+0.27%1,163,800544億7956万+6.2%25.52.5
12/05558564546555-1.42%1,189,800543億3272万+6.73%25.442.49
12/04585585563563-3.92%1,231,800551億1589万+8.9%25.82.53
12/01585594579586+1.56%1,848,000573億6752万+14.23%26.862.63
11/30570578562577+0.96%1,633,800564億8645万+13.58%26.442.59
11/29570581565572-0.95%1,731,800559億4802万+13.62%26.192.56
11/28566582554577+2.03%1,829,200564億8645万+15.86%26.442.59
11/27549570548566+3.38%1,712,800553億6064万+14.47%25.922.54
11/24541550536547+0.55%811,000535億4954万+11.63%25.072.45
11/22535546528544+4.51%1,498,400532億5585万+11.93%24.932.44
11/21545547514521-7.38%2,861,800509億5528万+7.76%23.852.34
11/20555570553562+2.55%997,800550億1800万+17.08%25.762.52
11/17550553534548-0.54%1,376,000536億4744万+15.13%25.112.46
11/16525553525551+7.2%1,646,400539億4113万+16.49%25.252.47
11/15519532512514-3.56%1,084,600503億1895万+9.36%23.562.31
11/14523560518533+0.76%2,604,800521億7899万+13.89%24.432.39
11/13492529486529+16.52%4,399,800517億8740万+13.76%24.242.37
11/10456459453454-1.73%864,600444億4514万-1.94%20.812.04
11/09465469457462-0.11%1,467,400452億2832万-0.43%21.172.07
11/08464465462463-0.64%732,800452億7727万-0.54%21.22.07
11/07455466455466+1.64%1,154,200455億7096万-0.11%21.332.09
11/06465466458458-1.08%1,189,000448億3673万-1.72%20.992.05
11/02468468461463-0.96%576,200453億2621万-1.07%21.222.08
11/01468469466468+0.54%546,800457億6675万-0.11%21.432.1
10/31464468462465+0.11%576,600455億2201万-0.85%21.312.09
10/30466466463465-0.21%1,056,200454億7306万-0.96%21.292.08
10/27465467463466+0.32%399,200455億7096万-0.32%21.332.09
10/26463467461464+0.43%374,400454億2411万-0.43%21.272.08
10/254674714624620%600,800452億2832万-0.43%21.172.07
10/24458464455462+1.76%556,400452億2832万-0.22%21.172.07
10/23461461453454-0.98%776,600444億4514万-1.73%20.812.04
10/20460460452459-0.65%588,200448億8568万-0.54%21.012.06
10/19464465460462+0.44%293,400451億7937万+0.54%21.152.07
10/184614634574600%381,200449億8357万+0.33%21.062.06
10/17462466459460-0.11%355,400449億8357万+0.77%21.062.06
10/16465466459460-0.54%570,400450億3252万+1.32%21.082.06
10/13465467457463-0.32%617,200452億7727万+2.32%21.22.07
10/12470470464464-0.96%561,600454億2411万+3.34%21.272.08
10/11474477469469-0.95%373,000458億6465万+4.81%21.472.1
10/10473478472473+0.96%350,800463億518万+6.53%21.682.12
10/06470474467469-0.43%531,400458億6465万+6%21.472.1
10/05482484470471-2.18%760,200460億6044万+6.93%21.562.11
10/04485487481481-0.52%373,800470億8836万+10.07%22.042.16
10/03483489482484+0.83%658,000473億3310万+11.15%22.162.17
10/02481483476480-0.83%1,140,000469億4151万+11%21.982.15
09/29484486479484-0.62%770,000473億3310万+12.7%22.152.17
09/28486490479487+0.31%1,214,200476億2679万+14.2%22.292.18
09/27484491481485+0.52%947,400474億7994万+14.39%22.222.17
09/26461486459483+1.58%2,506,400472億3520万+14.61%22.12.16
09/25432475431475+15.29%4,656,400465億98万+13.64%21.762.13
09/22420420411412-2.14%604,600403億3348万-0.72%18.871.85
09/21429429421421-1.64%382,600412億1455万+1.45%19.291.89
09/20437437427428-2.06%479,000418億9983万+3.38%19.611.92
09/19436438433437+1.51%460,200427億8090万+5.81%20.021.96
09/15422431421431+2.14%621,000421億4457万+4.49%19.721.93
09/14430430421422-1.52%316,200412億6350万+2.8%19.311.89
09/13430434427428+0.12%427,400418億9983万+4.65%19.611.92
09/12418428416428+3.51%739,400418億5088万+4.78%19.581.92
09/11413416410413+1.6%430,800404億3137万+1.72%18.921.85
09/08403410398407+0.12%843,000397億9504万+0.62%18.621.82
09/07404407399406+1%563,800397億4610万+0.74%18.61.82
09/06398404386402+0.25%547,600393億5451万0%18.421.8
09/05409416401401-1.84%692,600392億5661万+0.25%18.371.8
09/04412415406409-0.49%484,600399億9084万+2.38%18.711.83
09/01412413408411+0.37%378,400401億8663万+3.14%18.811.84
08/31408413404409+0.25%697,400400億3979万+3.28%18.741.83
08/30419420407408-2.28%613,800399億4189万+3.29%18.691.83
08/29414420413418+0.6%449,800408億7191万+5.96%19.131.87
08/28415418412415+0.97%347,600406億2717万+5.87%19.011.86
08/25420420411411-2.03%646,800402億3558万+5.38%18.831.84
08/24418422417420+1.08%481,200410億6770万+7.84%19.221.88
08/23411420411415+1.59%556,000406億2717万+7.51%19.011.86
08/22412417408409-0.85%566,400399億9084万+6.38%18.711.83
08/21408415408412+1.98%700,800403億3348万+8.14%18.871.85
08/18405407402404-1.58%519,200395億5030万+6.6%18.511.81
08/17405413403411+1.86%905,800401億8663万+8.89%18.811.84
08/16405407399403-0.37%665,800394億5241万+7.47%18.461.81
08/15396407396405+2.41%1,055,800395億9925万+8.45%18.531.81
08/14385396382395+1.94%793,800386億6923万+6.76%18.11.77
08/10400404386388-3.97%1,554,000379億3501万+5.01%17.751.74
08/09394404393404+2.67%1,647,000395億135万+9.95%18.481.81
08/08384399384393+2.21%1,325,800384億7344万+7.67%181.76
08/07373385373385+3.08%1,241,600376億4131万+5.92%17.611.72