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
20211/1, 株式分割 1→2
2017
12/29681682670670-0.96%16,40064億8929万-2.19%25.81.8
12/28685689677677-1.1%18,20065億5224万-1.24%26.051.82
12/27682694676684-1.51%111,40066億2488万-0.15%26.341.84
12/26696700693695-0.57%117,60067億2658万+1.39%26.741.87
12/25705705696699-0.21%36,60067億6532万+1.97%26.891.88
12/22701702699700-0.28%16,40067億7985万+2.49%26.951.88
12/21703704698702-0.07%41,20067億9922万+2.93%27.031.89
12/20695703693703+1.08%18,80068億407万+3.31%27.051.89
12/19696700692695+0.14%19,20067億3142万+2.36%26.761.87
12/18699704693694-0.5%48,00067億2174万+2.21%26.721.87
12/15700700691698-0.71%50,00067億5564万+2.72%26.861.88
12/14698703690703+0.36%16,00068億407万+3.46%27.051.89
12/13702705686700+1.16%37,60067億7985万+3.09%26.951.88
12/12687725685692+1.39%63,00067億237万+1.91%26.641.86
12/11675689675683+1.26%95,00066億1036万+0.37%26.281.84
12/08663674663674+0.97%82,60065億2803万-1.17%25.951.81
12/07663669661668+1.14%22,40064億6507万-2.55%25.71.8
12/06670674660660-0.75%30,60063億9243万-4.07%25.411.78
12/05669671665665-0.52%29,60064億4086万-3.76%25.61.79
12/04668675668669+0.22%13,40064億7476万-3.67%25.741.8
12/01666674666667-0.15%12,60064億6023万-4.3%25.681.79
11/30675675663668-0.89%24,20064億6992万-4.57%25.721.8
11/29692692673674-2.03%28,00065億2803万-3.99%25.951.81
11/28693695686688-0.36%17,60066億6363万-2.27%26.491.85
11/27685700685691+0.8%44,80066億8784万-2.06%26.591.86
11/24684685678685+0.15%14,40066億3457万-3.11%26.371.84
11/22680691676684+0.59%32,20066億2488万-3.53%26.341.84
11/21682685675680+0.67%16,20065億8614万-4.49%26.181.83
11/20675681670676+0.52%33,80065億4256万-5.39%26.011.82
11/17668677665672+0.6%16,80065億866万-6.41%25.871.81
11/16646675646668+3.25%23,80064億6992万-7.48%25.721.8
11/15666684644647-3.86%50,40062億6652万-11%24.911.74
11/14693694671673-3.93%25,00065億1834万-8.06%25.911.81
11/13684702663701+0.21%38,20067億8469万-4.95%26.971.88
11/10687702687699+0.79%6,40067億7017万-5.67%26.911.88
11/09705711665694-1.7%49,60067億1690万-6.79%26.71.87
11/08704715702706+0.21%24,60068億3312万-5.68%27.161.9
11/07721721700704-2.15%48,80068億1859万-6.51%27.111.89
11/06732735694720-1.64%29,20069億6872万-4.95%27.71.94
11/02731734725732-0.61%23,80070億8495万-3.75%28.161.97
11/01744745733736-1.01%26,00071億2853万-3.54%28.341.98
10/31750750739744+0.07%38,40072億117万-2.56%28.632
10/30745750743743+0.07%38,00071億9633万-2.62%28.612
10/27750750741743-0.2%25,80071億9149万-2.69%28.592
10/26729748728744+2.06%29,60072億601万-2.49%28.652
10/25728733721729+1.25%24,00070億6073万-4.46%28.071.96
10/24727732718720-0.35%38,20069億7356万-5.64%27.721.94
10/23725737722723-0.07%50,00069億9778万-5.31%27.821.94
10/20741742715723-2.56%40,00070億262万-4.99%27.841.95
10/19728747728742+1.78%24,60071億8664万-2.37%28.572
10/18743748728729-2.02%23,40070億6073万-3.83%28.071.96
10/17772772741744-1.06%26,00072億601万-1.59%28.652
10/16767775750752-1.89%25,40072億8350万-0.13%28.952.02
10/13771775753767-1.1%21,00074億2394万+2.47%29.512.06
10/12781786775775-0.64%10,00075億627万+4.17%29.842.09
10/11791791775780-1.39%20,00075億5469万+5.55%30.032.1
10/10787806787791+0.06%23,80076億6123万+7.47%30.462.13
10/06773792766791+0.51%29,20076億5639万+7.99%30.442.13
10/05777803777787+1.42%39,00076億1765万+7.89%30.282.12
10/04805805775776-4.85%60,00075億1111万+6.97%29.862.09
10/03808818804815+0.49%36,00078億9369万+13.04%31.382.19
10/028158348048110%72,60078億5494万+13.27%31.232.18
09/29792815760811+1.63%69,80078億5494万+14.23%31.212.18
09/28800800782798-0.19%39,80077億2903万+13.35%30.712.15
09/27753801750800+6.18%138,00077億4356万+14.54%30.772.15
09/26743755738753+1.69%46,60072億9318万+8.66%28.982.02
09/25739750736741-0.13%19,20071億7212万+7.32%28.51.99
09/22731746720742+0.2%36,00071億8180万+7.93%28.541.99
09/21750763738740-0.2%58,20071億6727万+8.03%28.481.99
09/20735743724742+1.23%65,40071億8180万+8.57%28.541.99
09/19742766728733+1.45%158,40070億9463万+7.56%28.191.97
09/15720743700722+6.96%190,00069億9293万+6.33%27.791.94
09/14685694673675-1.39%17,20065億3771万0%25.981.82
09/13695695683685-1.01%6,80066億2973万+1.56%26.341.84
09/12699699676692+1.32%11,00066億9753万+2.75%26.611.86
09/11662697662683+3.88%20,20066億1036万+1.56%26.271.84
09/08641671641657+1%23,20063億6338万-1.94%25.281.77
09/07667673645651-1.59%19,20063億42万-2.91%25.031.75
09/06643667641661+1.23%22,00064億212万-1.34%25.441.78
09/05680688640653-4.95%46,20063億2463万-2.39%25.131.76
09/04687697666687-1.51%20,40066億5394万+2.69%26.441.85
09/01717717690698-1.62%23,40067億5564万+4.57%26.841.88
08/31705711693709+2.24%28,40068億6702万+6.46%27.281.91
08/30694703689694+1.46%19,20067億1690万+4.44%26.691.86
08/29685689676684-1.51%11,40066億2004万+3.09%26.31.84
08/28662695658694+7.35%40,20067億2174万+4.83%26.711.87
08/25653653642647-1.82%14,80062億6168万-2.05%24.881.74
08/24663663650659-0.53%19,60063億7790万-0.23%25.341.77
08/23663667662662-0.97%7,60064億1180万+0.3%25.481.78
08/22666676655669-0.37%6,80064億7476万+1.44%25.731.8
08/21675679648671+0.9%11,20064億9897万+2.13%25.821.8
08/18705705661665-5.81%38,20064億4086万+1.37%25.591.79
08/17691710677706+2.17%40,00068億3797万+7.79%27.171.9
08/16676693676691+1.92%23,20066億9268万+5.82%26.591.86
08/15677683656678+0.3%35,60065億6677万+4.31%26.091.82
08/14612689578676+5.3%98,80065億4740万+4.32%26.011.82
08/10641644640642-0.47%17,60062億1809万-0.62%24.711.73
08/09665666642645-1.98%21,00062億4715万-0.15%24.821.73
08/08659675647658+0.84%66,60063億7306万+1.86%25.321.77
08/07654658646653-0.38%7,20063億1979万+1.16%25.111.75