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
12/291,0911,0961,0731,079-1.01%72,600135億1814万-1.28%13.71.72
12/281,1051,1081,0891,090-1.36%52,200136億5595万-0.18%13.841.74
12/271,1001,1131,0911,105-1.25%133,000138億4388万+1.47%14.031.76
12/261,1251,1251,1161,119-0.36%108,400140億1927万+3.13%14.21.79
12/251,1171,1231,1141,123+0.58%43,600140億6939万+3.98%14.251.79
12/221,1171,1241,1131,117-0.04%31,800139億8795万+4.05%14.171.78
12/211,1111,1201,1031,117+0.59%39,200139億9422万+4.69%14.181.78
12/201,1041,1111,0901,111+0.63%40,600139億1278万+4.86%14.11.77
12/191,0901,1081,0891,104+1.52%47,600138億2508万+4.9%14.011.76
12/181,1181,1201,0611,087-2.03%121,800136億1837万+3.92%13.81.73
12/151,1191,1191,1041,110-0.8%38,200139億25万+6.48%14.081.77
12/141,0971,1201,0961,119+2.1%44,600140億1301万+7.86%14.21.79
12/131,1211,1211,0951,096-2.62%82,200137億2486万+6.15%13.911.75
12/121,1271,1411,1191,125+0.18%63,000140億9445万+9.54%14.281.8
12/111,1131,1281,1131,123+0.94%51,800140億6939万+9.88%14.251.79
12/081,1101,1161,1001,1130%56,200139億3784万+9.5%14.121.78
12/071,0781,1131,0781,113+3.73%83,600139億3784万+10.04%14.121.78
12/061,0631,0811,0631,073+0.75%59,200134億3670万+6.61%13.611.71
12/051,0671,0681,0561,065-0.09%46,000133億3648万+6.24%13.511.7
12/041,0731,0731,0651,066+0.05%43,000133億4901万+6.76%13.521.7
12/011,0751,0751,0621,065-0.61%40,600133億4274万+7.14%13.521.7
11/301,0601,0751,0491,072+1.61%69,400134億2418万+8.23%13.61.71
11/291,0501,0551,0391,055+0.81%60,200132億1119万+6.95%13.381.68
11/281,0451,0481,0271,046+0.1%55,800131億470万+6.52%13.281.67
11/271,0351,0461,0331,045+0.63%82,400130億9217万+6.85%13.261.67
11/241,0291,0441,0161,039+1.37%81,800130億1074万+6.51%13.181.66
11/221,0021,0291,0011,025+2.35%169,400128億3534万+5.4%131.64
11/211,0051,0089971,001+0.2%88,600125億4092万+3.2%12.711.6
11/209941,009985999+4.83%294,000125億1587万+3.2%12.681.59
11/17968968951953+0.58%37,800119億3956万-1.45%12.11.52
11/16915949909948+2.88%49,400118億7065万-1.92%12.031.51
11/15952955920921-3.41%77,600115億3865万-4.66%11.691.47
11/14957957950954+0.53%46,200119億4582万-1.4%12.11.52
11/13980984948949-4.05%116,000118億8318万-1.81%12.041.51
11/10971989971989+0.61%47,400123億8432万+2.33%12.551.58
11/09987989977983-0.25%64,200123億915万+2.02%12.471.57
11/08988988985985-0.05%27,200123億4047万+2.5%12.51.57
11/07985988984986+0.1%35,200123億4673万+2.76%12.511.57
11/06985986983985-0.05%30,000123億3420万+2.98%12.51.57
11/02983988983985-0.4%19,400123億4047万+3.36%12.51.57
11/01985992977989+0.76%39,200123億9058万+4.11%12.551.58
10/31975985969982+0.98%46,400122億9662万+3.64%12.461.57
10/30970972955972+0.57%52,000121億7760万+3.08%12.341.55
10/27963969963967+0.42%17,800121億869万+2.82%12.271.54
10/26970970961963-0.57%49,000120億5858万+2.72%12.221.54
10/25959969958968+0.94%48,400121億2749万+3.64%12.291.55
10/24951960950959+0.31%38,400120億1473万+3.01%12.171.53
10/23965965950956+0.05%34,600119億7715万+3.02%12.131.53
10/20953962945956-0.57%38,400119億7088万+3.3%12.131.53
10/19967970960961-0.57%36,800120億3979万+4.23%12.21.53
10/18966970965967-0.31%38,600121億869万+5.17%12.271.54
10/17960972955970+1.04%63,800121億4628万+5.96%12.311.55
10/16967967955960-0.72%39,000120億2099万+5.21%12.181.53
10/13945967944967+2.28%86,200121億869万+6.44%12.271.54
10/12945950942945+0.37%29,000118億3933万+4.54%11.991.51
10/11950953941942-0.42%37,400117億9548万+4.38%11.951.5
10/10935946934946+1.12%56,600118億4560万+5.17%121.51
10/06928935928935+0.92%44,200117億1405万+4.24%11.871.49
10/059259309259270%31,400116億756万+3.52%11.761.48
10/04925928925927-0.22%20,800116億756万+3.75%11.761.48
10/03926931924929+0.27%49,200116億3261万+4.21%11.791.48
10/02925930924926+0.49%64,800116億129万+4.16%11.751.48
09/29918925918922+0.71%57,400115億4492万+3.77%11.71.47
09/28909915909915+0.83%51,800114億6348万+3.27%11.611.46
09/27902909898908+0.78%54,000113億6952万+2.54%11.521.45
09/26900903897901+0.67%32,200112億8182万+1.75%11.431.44
09/25900900893895+0.45%29,400112億665万+1.19%11.351.43
09/22892898888891-0.11%34,000111億5654万+0.85%11.31.42
09/21900905890892-0.83%68,000111億6906万+0.96%11.321.42
09/20896900895899+0.5%58,000112億6303万+1.93%11.411.43
09/19890898887895+1.13%77,400112億665万+1.53%11.351.43
09/15879888879885+0.74%32,800110億8136万+0.4%11.231.41
09/14877881877878-0.06%37,800109億9993万-0.23%11.141.4
09/138798808758790%28,200110億619万-0.06%11.151.4
09/12877879873879+0.17%16,800110億619万-0.06%11.151.4
09/11878882867877+0.11%33,200109億8740万-0.34%11.131.4
09/08883884875876-0.23%24,200109億7487万-0.45%11.121.4
09/07878881875878+0.75%26,600109億9993万-0.23%11.141.4
09/06874877866872-0.8%28,600109億1850万-0.97%11.061.39
09/05879885869879-0.23%44,200110億619万-0.17%11.151.4
09/04888888879881-0.68%35,400110億3125万-0.06%11.181.41
09/01886889883887+0.28%41,200111億642万+0.62%11.251.41
08/31885887881884+0.06%28,000110億7510万+0.34%11.221.41
08/30884886878884+0.28%35,600110億6884万+0.28%11.211.41
08/29876884876881+0.11%30,000110億3752万-0.11%11.181.41
08/28874883874880-0.17%39,600110億2499万-0.34%11.171.4
08/25889889878882-0.79%47,200110億4378万-0.17%11.191.41
08/24886890882889+0.17%23,000111億3148万+0.51%11.281.42
08/23889890886887-0.22%23,200111億1269万+0.34%11.261.42
08/22879890879889+0.51%32,000111億3774万+0.57%11.281.42
08/21880885878885+0.17%32,000110億8136万+0.06%11.231.41
08/18877883870883+0.68%71,200110億6257万-0.11%11.211.41
08/17879879873877+0.23%16,800109億8740万-0.79%11.131.4
08/16873880872875-0.28%23,400109億6235万-1.02%11.111.4
08/158858858738780%29,600109億9367万-0.74%11.141.4
08/14843884836878+2.15%97,000109億9367万-0.85%11.141.4
08/10866875858859-1.43%41,200107億6189万-2.94%10.91.37
08/09880880865872-0.97%52,000109億1850万-1.64%11.061.39
08/08884884877880-0.45%26,800110億2499万-0.68%11.171.4
08/07876886872884+0.91%48,400110億7510万-0.34%11.221.41