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
202110/1, 株式分割 1→2
2017
12/29697724683695+1.83%1,167,600186億2690万+33.3%41.583.6
12/28693706666682-1.52%956,600182億9164万+33.99%40.833.53
12/27670741668693+7.7%5,413,800185億7326万+38.78%41.463.59
12/26638673634643+0.78%1,235,200172億4564万+31.76%38.53.33
12/25650673632638-6.18%1,446,800171億1153万+33.47%38.23.3
12/22725775673680-4.56%4,869,800182億3800万+44.99%40.713.52
12/21678790654713+2.89%8,201,600191億967万+55.23%42.663.69
12/20756831684693-6.48%7,636,000185億7326万+55.27%41.463.59
12/19601741555741+25.4%8,404,200198億6064万+70.23%44.343.84
12/18609649573591+17.16%5,589,800158億3756万+39.93%35.363.06
12/15441504438504+17.48%2,712,800135億1757万+21.45%30.182.61
12/14421430419429+2.02%213,200115億603万+4.13%25.692.22
12/13419431413421+1.33%447,800112億7805万+2.06%25.182.18
12/124154174134150%105,000111億3054万+0.97%24.852.15
12/11415415410415+1.22%139,600111億3054万+0.97%24.852.15
12/08406419405410+1.11%513,200109億9644万-0.49%24.552.12
12/07403408403406+0.75%63,200108億7575万-1.58%24.282.1
12/06403408402403-0.25%103,000107億9528万-2.78%24.12.08
12/05406407402404-0.25%112,200108億2210万-2.77%24.162.09
12/04406410405405-0.37%114,400108億4893万-2.76%24.222.1
12/01406409405406-0.25%118,800108億8916万-2.64%24.312.1
11/30407410405407-0.37%182,000109億1598万-2.63%24.372.11
11/29411413408409-0.12%134,200109億5621万-2.27%24.462.12
11/28411415408409-1.21%141,800109億6962万-2.39%24.492.12
11/27413417411414+1.1%149,200111億372万-1.19%24.792.14
11/24412412408410-0.49%89,400109億8303万-2.27%24.522.12
11/22416417412412-1.08%86,000110億3667万-1.79%24.642.13
11/21419419414416-0.24%53,400111億5736万-0.95%24.912.15
11/20407418407417+1.58%102,200111億8418万-0.71%24.972.16
11/17409413408411+0.37%72,400110億985万-2.26%24.582.13
11/16405412405409+1.11%48,000109億6962万-2.62%24.492.12
11/15412414402405-2.29%208,600108億4893万-3.92%24.222.1
11/14419419413414-1.55%101,400111億372万-1.66%24.792.14
11/13418423416421+0.84%90,200112億7805万-0.12%25.182.18
11/10416420410417-0.24%189,400111億8418万-0.95%24.972.16
11/09425426413418-1.53%212,400112億1100万-0.71%25.032.17
11/08417426417425+2.54%193,200113億8534万+0.83%25.422.2
11/07415416414414-0.36%120,000111億372万-1.43%24.792.14
11/06418419415416-0.6%114,000111億4395万-1.07%24.882.15
11/02422422416418-0.36%138,000112億1100万-0.48%25.032.17
11/01418424418420-5.52%556,200112億5123万-0.12%25.122.17
10/314444454334440%192,600119億834万+5.71%26.582.3
10/30441449436444+2.3%364,200119億834万+5.97%26.582.3
10/27431436428434+1.52%419,400116億4013万+4.08%25.992.25
10/26415437414428+3.26%573,800114億6580万+2.76%25.62.21
10/25420420414414-1.43%107,400111億372万-0.24%24.792.14
10/24419420417420+0.24%83,800112億6464万+1.2%25.152.18
10/23418421410419+0.48%175,400112億3782万+0.96%25.092.17
10/204184214154170%108,800111億8418万+0.72%24.972.16
10/19417423416417+0.12%108,800111億8418万+0.97%24.972.16
10/18418420416417-0.6%82,600111億7077万+1.09%24.942.16
10/17424424417419-0.48%107,600112億3782万+1.95%25.092.17
10/164244244194210%128,600112億9147万+2.68%25.212.18
10/13421429418421-0.36%182,800112億9147万+2.93%25.212.18
10/12413425412423+2.92%205,600113億3170万+3.55%25.32.19
10/11412416410411-0.36%93,000110億985万+0.86%24.582.13
10/104124174104120%90,600110億5008万+1.23%24.672.13
10/06417421409412-0.72%225,200110億5008万+1.23%24.672.13
10/05420421414415-0.6%97,400111億3054万+1.72%24.852.15
10/04425425417418-1.07%149,200111億9759万+2.33%252.16
10/03422431418422+1.08%275,600113億1829万+3.18%25.272.19
10/02413419411418+1.58%176,400111億9759万+1.83%252.16
09/29414414409411-0.36%130,200110億2326万0%24.552.12
09/28424445412413-1.67%889,800110億6349万+0.12%24.642.13
09/27419423415420+0.48%116,800112億5123万+1.57%25.052.17
09/26415424411418+1.83%351,400111億9759万+0.85%24.932.16
09/25401413401410+2.37%148,200109億9644万-1.44%24.492.12
09/22410410394401-2.32%266,200107億4164万-3.96%23.922.07
09/21413415409410-0.24%138,400109億9644万-2.15%24.492.12
09/20419419409411-1.08%174,000110億2326万-2.14%24.552.12
09/19416418409416+4.79%413,600111億4395万-1.31%24.822.15
09/15401406397397+0.13%157,800106億3436万-5.6%23.682.05
09/14400400391396-0.88%169,000106億2095万-6.16%23.652.05
09/13404410398400-0.13%165,000107億1482万-5.56%23.862.06
09/12397401392400+1.14%155,000107億2823万-5.66%23.892.07
09/11393398393396+1.28%97,200106億754万-6.72%23.622.04
09/08395398389391-1.26%104,000104億7344万-8.12%23.322.02
09/07401403394396+0.25%126,000106億754万-7.16%23.622.04
09/06388402388395-1.38%149,800105億8072万-7.39%23.562.04
09/05406409398400-1.84%231,800107億2823万-6.32%23.892.07
09/04418418405408-2.74%248,600109億2939万-4.57%24.342.11
09/01422430419419-0.24%474,000112億3782万-2.1%25.022.16
08/31421422416420-0.24%152,800112億6464万-2.1%25.082.17
08/30429430421421-3.44%642,000112億9147万-1.86%25.142.18
08/29433442433436-2.24%145,600116億9377万+1.4%26.042.25
08/28444448432446+0.79%118,400119億6198万+4.21%26.642.3
08/25437444426443+1.72%149,400118億6811万+3.87%26.432.29
08/24436445435435+0.35%120,000116億6695万+2.59%25.982.25
08/23449455433434-4.41%218,000116億2672万+2.48%25.892.24
08/22457463453454-2.37%174,800121億6313万+7.72%27.082.34
08/21448468446465+4.5%415,800124億5816万+10.86%27.742.4
08/184344494314450%179,800119億2175万+6.59%26.552.3
08/17443449438445+0.45%138,200119億2175万+7.11%26.552.3
08/16425444425443+5.11%308,200118億6811万+6.88%26.432.29
08/15412427410421+2.18%153,600112億9147万+2.18%25.142.18
08/14419419408412-3.06%115,400110億5008万+0.24%24.612.13
08/10423427422425+0.59%60,600113億9875万+3.41%25.382.2
08/09422424417423+0.24%72,800113億3170万+3.05%25.232.18
08/08420431419422+0.84%178,200113億488万+3.06%25.172.18
08/07415422412418+0.84%115,200112億1100万+2.2%24.962.16