株価チャート

2017/07/21～2017/12/14

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
20243/1, 株式分割 1→3
201912/1, 株式分割 1→2
2017
12/14348353344348-0.48%100,200117億5022万+0.43%36.835.06
12/13350350346349+0.48%61,200118億658万+0.62%37.015.09
12/12353357345348-1.37%126,600117億5022万+0.14%36.835.06
12/11342353341352+2.97%213,600119億1365万+1.25%37.345.13
12/08339344339342+0.64%144,000115億6988万-1.96%36.274.99
12/07335342335340+1.54%100,200114億9662万-2.86%36.044.95
12/06336337333335-0.15%145,800113億2192万-4.61%35.494.88
12/05334338333335+0.1%83,400113億3882万-4.73%35.544.89
12/04338338333335-1.18%117,600113億2755万-5.1%35.514.88
12/01340340332339+0.3%222,600114億6281万-4.24%35.934.94
11/30343344336338-1.74%97,800114億2899万-4.79%35.824.92
11/29350350343344-0.05%78,600116億3187万-3.37%36.465.01
11/28347347340344-0.63%103,800116億3751万-3.59%36.485.01
11/27348356344346+0.19%138,600117億1077万-2.99%36.715.05
11/24343348343346+0.58%111,600116億8823万-3.45%36.645.04
11/22343350343344+0.1%64,200116億2060万-4.27%36.435.01
11/21348348343343-1.1%86,400116億768万-4.63%36.385
11/20334348333347+3.32%105,600117億3728万-4.1%36.795.06
11/17337340331336-0.25%157,200113億5975万-7.18%35.614.89
11/16329341327337-0.2%240,600113億8793万-7.21%35.74.91
11/15371374329338-8.82%753,000114億1047万-7.28%35.774.92
11/14386392370370-1.94%383,400125億1489万+1.69%39.235.39
11/13370379370378+2.81%162,000127億6282万+3.71%40.015.5
11/10353369350367+3.28%93,000124億1346万+1.15%38.915.35
11/09364366353356-2.38%126,000120億1902万-2.07%37.675.18
11/08362364358364+0.23%93,000123億1203万+0.05%38.595.31
11/07370370358363-0.68%102,600122億8386万-0.46%38.55.29
11/06372372365366-0.68%56,400123億6838万+0.23%38.775.33
11/02369372368368-0.09%42,000124億5290万+0.64%39.035.37
11/01372374367369-0.41%84,000124億6417万+0.73%39.075.37
10/31362374361370+2.59%97,200125億1489万+1.14%39.235.39
10/30358367358361+1.07%63,600121億9934万-1.41%38.245.26
10/27358366357357-0.7%63,600120億6974万-2.46%37.835.2
10/26357364352360+0.84%63,600121億5426万-2.04%38.15.24
10/25362364356357-2.24%86,400120億5283万-2.86%37.785.19
10/24366366359365-0.32%35,400123億2894万-0.91%38.655.31
10/23360367354366+1.53%71,400123億5433万-0.59%38.735.32
10/20369370360360-2.3%75,000121億6860万-2.08%38.145.24
10/19370372368369-0.14%55,800124億5564万-0.05%39.045.37
10/18374375369369-1.12%67,800124億7253万+0.09%39.15.37
10/17374375368374-1.23%156,600126億1324万+1.22%39.545.44
10/16360380355378+6.03%315,600127億7083万+2.76%40.035.5
10/13359360353357-0.42%56,400120億4477万-2.82%37.765.19
10/12352358352358+2.04%50,400120億9543万-2.14%37.915.21
10/11352355351351-0.66%97,200118億5341万-4.1%37.165.11
10/10357357348353-1.81%89,400119億3220万-3.72%37.45.14
10/06358365358360+0.7%67,800121億5171万-2.22%38.095.24
10/05375376357357-4.41%147,600120億6728万-2.9%37.835.2
10/04377383372374-1.23%110,400126億2450万+1.31%39.575.44
10/03379383378379-0.35%122,400127億8209万+2.57%40.075.51
10/02378383372380+0.84%158,400128億2712万+2.94%40.215.53
10/01株式分割 1→2
09/29376377369377+0.18%210,000127億3464万+2.08%39.925.49
09/28375389374376+0.71%247,200127億1210万+1.62%39.855.48
09/27359375359373+1.93%86,400126億2195万+0.9%39.565.44
09/26371371359366-1.24%140,400123億6840万-1.28%38.775.33
09/25373373368371+0.91%91,200125億2319万-0.04%39.255.4
09/22370373360368-0.68%204,000124億1062万-1.21%38.95.35
09/21370375365370+0.45%80,400124億6219万-0.8%39.065.37
09/20367377367368-0.9%105,600124億605万-1.52%38.895.35
09/19373377365372+1.13%165,600125億1832万-0.62%39.245.39
09/15365375365368-0.79%108,000123億7798万-2%38.85.33
09/14376378358370-2.31%308,400124億7622万-1.48%39.115.38
09/13370384370379+2.48%429,600127億7094万+0.31%40.035.5
09/12367374366370+1.25%172,800124億6219万-2.37%39.065.37
09/11361369358365+2.57%175,200123億781万-3.84%38.585.3
09/08352365351356-2.06%206,400119億9907万-6.74%37.615.17
09/07365368349364+8.45%780,000122億5168万-5.27%38.45.28
09/06333343320335-2.19%398,400112億9737万-12.88%35.414.87
09/05364367342343-7.11%488,400115億4998万-11.62%36.24.98
09/04375376363369-2.32%301,200124億3412万-5.82%38.985.36
09/01376378375378+0.33%103,200127億2883万-4.08%39.95.48
08/31377379376377+0.67%188,400126億8673万-4.88%39.775.47
08/30378379374374-0.88%312,000126億253万-5.75%39.55.43
08/29377380376378-3.31%1,010,400127億1480万-5.39%39.865.48
08/28375395375390+3.19%650,400131億4985万-2.4%41.225.67
08/25385391377378-0.11%326,400127億4287万-5.65%39.945.49
08/24382388378379-2.26%176,400127億5690万-5.78%39.995.5
08/23400402388388-1.69%192,000130億5162万-3.85%40.915.62
08/22375404373394+3.5%577,200132億7616万-2.19%41.615.72
08/21376381371381-0.33%175,200128億148万-5.5%40.135.52
08/18377386376382-1.29%122,400128億4350万-5.42%40.265.53
08/17394400385387-2.31%189,600130億1157万-4.66%40.795.61
08/16387398371396+4.05%616,800133億1970万-2.64%41.755.74
08/15353387344381-4.79%1,874,400128億148万-6.43%40.135.52
08/14392404384400+0.84%499,200134億4576万-2.2%42.155.79
08/10397403393397-1.35%289,200133億3371万-3.02%41.85.75
08/09404404394402-0.92%199,200135億1579万-1.93%42.375.82
08/08401406397406+1.25%120,000136億4184万-1.26%42.765.88
08/07407407401401-1.33%99,600134億7377万-2.71%42.235.81
08/04404406398406+0.62%112,800136億5585万-1.63%42.815.88
08/03415415393404-1.72%243,600135億7181万-2.24%42.545.85
08/02408415405411+1.75%213,600138億991万-0.52%43.295.95
08/01433433398404-6.29%565,200135億7181万-2.48%42.545.85
07/31420433411431+1.37%428,400144億8220万+3.82%45.46.24
07/28425433413425+1.19%543,600142億8612万+2.41%44.786.16
07/27418420411420+0.6%175,200141億1804万+0.72%44.256.08
07/26423427415418-0.99%249,600140億3401万-0.36%43.996.05
07/25407424402422+4.12%439,200141億7407万+0.16%44.436.11
07/24401405396405+1.36%196,800136億1383万-4.48%42.675.87
07/21400404397400-0.52%108,000133億516万-6.42%41.715.73