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
20191/1, 株式分割 1→2
2017
12/292,8452,8752,8452,875+1.05%5,200271億9395万+1.7%13.040.97
12/282,8402,8452,8052,845+0.35%8,000269億1019万+0.89%12.910.96
12/272,7852,8502,7852,835+0.53%42,000268億1560万+0.75%12.860.96
12/262,9002,9002,8002,820-3.75%66,200266億7372万+0.46%12.790.96
12/253,0053,0352,9302,930-1.01%20,200277億1419万+4.72%13.290.99
12/222,9553,0052,9252,960-0.34%12,600279億9795万+6.32%13.431
12/212,8402,9952,8352,970+4.76%41,400280億9254万+7.3%13.481.01
12/202,8452,8702,8302,835-0.53%35,800268億1560万+3.02%12.860.96
12/192,8752,8752,8302,850+0.71%13,000269億5748万+3.9%12.930.97
12/182,8702,8852,8202,830+0.35%15,400267億6831万+3.59%12.840.96
12/152,8252,8252,7752,820+0.89%16,200266億7372万+3.56%12.790.96
12/142,7802,8052,7802,795-0.18%9,600264億3725万+2.98%12.680.95
12/132,8102,8102,7852,800-0.53%10,000264億8455万+3.51%12.70.95
12/122,8352,8552,8152,815-0.71%10,200266億2643万+4.41%12.770.95
12/112,7952,8402,7902,835+1.25%7,800268億1560万+5.59%12.860.96
12/082,7602,8102,7602,800+0.36%9,600264億8455万+4.71%12.70.95
12/072,7802,8052,7802,790+0.36%5,800263億8996万+4.73%12.660.95
12/062,7902,7902,7752,780+0.18%3,600262億9537万+4.71%12.610.94
12/052,7902,7902,7752,775+0.18%4,400262億4808万+4.8%12.590.94
12/042,7652,7952,7602,770+0.18%7,600262億78万+5%12.570.94
12/012,7752,7752,7552,765-0.18%5,400261億5349万+5.25%12.550.94
11/302,7652,7952,7652,770-0.89%7,800262億78万+5.85%12.570.94
11/292,7852,8052,7852,7950%5,200264億3725万+7.21%12.680.95
11/282,8102,8102,7552,795-0.53%9,000264億3725万+7.71%12.680.95
11/272,7502,8102,7502,810+3.88%12,000265億7913万+8.79%12.750.95
11/242,7352,7452,6852,705+0.19%8,400255億8596万+5.25%12.270.92
11/222,6552,7602,6502,700+1.89%15,400255億3867万+5.43%12.250.91
11/212,6252,6752,6152,650+1.53%6,200250億6573万+3.8%12.020.9
11/202,5752,6202,5752,610+1.36%3,800246億8738万+2.47%11.840.88
11/172,5652,5902,5652,575+0.39%2,200243億5632万+1.34%11.680.87
11/162,5902,5902,5602,5650%3,000242億6173万+1.06%11.640.87
11/152,6102,6102,5652,565-1.54%5,600242億6173万+1.22%11.640.87
11/142,5852,6052,5852,605+0.77%1,400246億4009万+2.92%11.820.88
11/132,5952,5952,5652,585-0.58%2,200244億5091万+2.34%11.730.88
11/102,5902,6052,5552,6000%3,000245億9279万+3.09%11.80.88
11/092,5852,6102,5852,600+1.17%5,000245億9279万+3.26%11.80.88
11/082,5402,5702,5402,570+0.39%3,200243億903万+2.27%11.660.87
11/072,5402,5602,5402,560+0.39%3,400242億1444万+2.07%11.620.87
11/062,5602,5602,5502,550-0.58%3,000241億1985万+1.92%11.570.86
11/022,5402,5652,5352,565+0.59%4,600242億6173万+2.68%11.640.87
11/012,5502,5502,5252,5500%7,200241億1985万+2.29%11.570.86
10/312,6152,6152,5452,550-2.67%16,400241億1985万+2.53%11.570.86
10/302,5102,6202,5102,620+4.17%20,400247億8197万+5.65%11.890.89
10/272,5102,5152,5052,515+0.2%4,200237億8880万+1.82%11.410.85
10/262,5002,5102,4982,510+0.2%3,400237億4150万+1.87%11.390.85
10/252,5002,5102,5002,505-0.2%2,800236億9421万+1.95%11.370.85
10/242,5152,5152,5002,510+0.2%5,000237億4150万+2.41%11.390.85
10/232,4982,5102,4502,505+0.5%8,200236億9421万+2.54%11.370.85
10/202,4752,4932,4732,4930%7,200235億7597万+2.36%11.310.84
10/192,4982,4982,4852,493+0.3%4,800235億7597万+2.61%11.310.84
10/182,4932,4952,4832,485-0.3%3,800235億503万+2.6%11.270.84
10/172,4882,5002,4832,493+0.2%5,400235億7597万+3.21%11.310.84
10/162,4752,4982,4752,488+0.3%7,000235億2868万+3.3%11.290.84
10/132,4682,4952,4582,480-0.1%6,800234億5774万+3.29%11.250.84
10/122,4932,4932,4832,483+0.3%2,000234億8139万+3.7%11.260.84
10/112,4932,4932,4582,475-0.1%3,000234億1045万+3.73%11.230.84
10/102,4952,4952,4632,478-0.7%4,200234億3409万+4.14%11.240.84
10/062,4832,4952,4832,495+0.5%1,000235億9962万+5.1%11.320.85
10/052,5052,5052,4402,483-0.9%5,400234億8139万+4.88%11.260.84
10/042,4932,5052,4902,505+1.42%4,400236億9421万+6.1%11.370.85
10/032,4482,4802,4182,470+1.65%8,400233億6315万+4.93%11.210.84
10/022,4332,4402,4232,430-0.1%4,600229億8480万+3.49%11.030.82
09/292,4482,4502,4302,433-0.1%5,800230億845万+3.82%11.040.82
09/282,4602,4602,4302,435-0.51%5,400230億3210万+4.15%11.050.82
09/272,4252,4502,4232,448+1.66%5,400231億5033万+4.95%11.110.83
09/262,3502,4082,3452,408+2.34%10,200227億7198万+3.55%10.920.82
09/252,3752,3802,3532,353-0.84%3,600222億5175万+1.44%10.670.8
09/222,3682,3732,3582,373+0.32%2,200224億4092万+2.44%10.760.8
09/212,3452,3682,3452,365+0.64%4,800223億6998万+2.25%10.730.8
09/202,3482,3602,3352,350+0.11%10,000222億2810万+1.78%10.660.8
09/192,3302,3482,3202,348+1.29%4,800222億445万+1.8%10.650.8
09/152,3132,3182,3102,318+0.32%2,200219億2069万+0.67%10.520.79
09/142,3332,3332,3052,310-0.65%1,400218億4975万+0.39%10.480.78
09/132,3152,3252,3152,325+0.32%800219億9163万+1.13%10.550.79
09/122,3152,3202,3152,318+0.11%1,800219億2069万+0.89%10.520.79
09/112,3152,3202,3002,3150%2,200218億9704万+0.74%10.50.78
09/082,2752,3202,2732,315+0.33%8,600218億9704万+0.7%10.50.78
09/072,3102,3252,3082,308+0.11%2,000218億2610万+0.33%10.470.78
09/062,2932,3082,2902,305+0.55%2,600218億246万+0.17%10.460.78
09/052,3082,3152,2902,293-0.76%3,000216億8422万-0.37%10.40.78
09/042,3082,3132,3082,310-0.86%3,000218億4975万+0.39%10.480.78
09/012,3402,3432,3252,330-0.43%2,400220億3892万+1.3%10.570.79
08/312,3302,3432,3302,340+0.43%1,000221億3351万+1.83%10.620.79
08/302,3382,3382,3232,330+0.76%2,000220億3892万+1.48%10.570.79
08/292,3252,3252,3082,313-0.54%2,200218億7340万+0.76%10.490.78
08/282,3182,3252,3182,325+0.76%2,200219億9163万+1.31%10.550.79
08/252,3082,3082,3082,3080%600218億2610万+0.59%10.470.78
08/242,3002,3152,3002,308+0.65%2,600218億2610万+0.63%10.470.78
08/232,2732,2932,2732,293+0.88%3,200216億8422万-0.02%10.40.78
08/222,2602,2752,2602,273+0.55%2,600214億9505万-0.81%10.310.77
08/212,2552,2802,2552,260-0.55%3,000213億7681万-1.31%10.250.77
08/182,2932,2932,2682,273-0.76%2,800214億9505万-0.81%10.310.77
08/172,2952,3002,2882,290+0.55%3,000216億6057万-0.04%10.390.78
08/162,2702,2852,2702,278+0.33%1,400215億4234万-0.55%10.330.77
08/152,2582,2832,2582,270+0.55%1,600214億7140万-0.83%10.30.77
08/142,2652,2702,2552,258-0.88%3,200213億5316万-1.42%10.240.76
08/102,2682,2832,2682,278+0.33%1,800215億4234万-0.63%10.330.77
08/092,2782,2782,2682,270-0.44%1,200214億7140万-0.96%10.30.77
08/082,3032,3032,2802,280-2.46%11,600215億6599万-0.52%10.350.77
08/072,3452,3452,3302,338+0.32%3,000221億987万+1.94%10.610.79