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
201812/1, 株式分割 1→2
2017
12/141,6431,6551,6301,643+0.92%382,8002141億513万+2.02%33.712.79
12/131,6351,6481,6201,628-0.76%298,2002121億4983万+1.21%33.42.76
12/121,6651,6701,6351,640-1.65%354,6002137億7924万+2.24%33.662.79
12/111,6901,6931,6551,668-0.45%377,6002173億6396万+4.41%34.222.83
12/081,6601,6831,6551,675+0.45%508,2002183億4161万+5.35%34.382.84
12/071,6351,6731,6331,668+2.14%319,6002173億6396万+5.34%34.222.83
12/061,6481,6631,6231,633-1.06%335,6002128億159万+3.59%33.52.77
12/051,6501,6731,6401,650+0.61%382,4002150億8278万+5.57%33.862.8
12/041,6481,6731,6401,6400%504,4002137億7924万+5.81%33.662.79
12/011,6181,6451,6181,640+2.02%433,8002137億7924万+6.7%33.662.79
11/301,6231,6251,5881,608-1.08%493,2002095億4276万+5.48%32.992.73
11/291,6231,6331,6081,625+0.46%322,0002118億2395万+7.47%33.352.76
11/281,6501,6581,6131,618-1.52%489,8002108億4630万+7.83%33.22.75
11/271,6181,6601,6181,643+2.98%766,4002141億513万+10.38%33.712.79
11/241,5651,6001,5601,595+1.11%444,2002079億1335万+8.14%32.732.71
11/221,5931,5931,5651,578-0.63%444,2002056億3217万+7.75%32.372.68
11/211,5831,5981,5831,588+0.16%289,4002069億3570万+9.18%32.582.7
11/201,5601,5901,5601,585+0.32%392,0002066億982万+9.84%32.532.69
11/171,5801,5881,5681,5800%578,6002059億5805万+10.41%32.432.68
11/161,5251,5901,5231,580+3.1%540,8002059億5805万+11.35%32.432.68
11/151,5451,5751,5281,533+0.49%633,0001997億6627万+9%31.452.6
11/141,5551,5651,5201,525-2.24%525,4001987億8863万+9.32%31.32.59
11/131,5701,5781,5551,560-1.27%479,6002033億5099万+12.64%32.022.65
11/101,5481,5931,5481,580+1.12%512,2002059億5805万+15.16%32.432.68
11/091,5801,6051,5531,563-1.73%948,2002036億7687万+14.97%32.072.65
11/081,5451,5951,5431,590+4.09%932,2002072億6158万+18.22%32.632.7
11/071,4781,5281,4751,528+2.97%819,4001991億1451万+14.85%31.352.59
11/061,4751,5001,4691,484-0.1%693,8001933億7897万+12.56%30.452.52
11/021,4801,4891,4611,485-0.54%672,8001935億7450万+13.62%30.482.52
11/011,4841,5051,4421,493+0.13%1,292,6001946億1732万+15.2%30.642.54
10/311,4271,5181,4221,491+12.4%2,686,8001943億5662万+16.12%30.62.53
10/301,3091,3271,2981,327+1.03%1,263,8001729億1351万+4.28%27.222.25
10/271,3151,3151,3061,313+0.23%297,4001711億5375万+3.71%26.952.23
10/261,3081,3191,3021,310-0.11%302,6001707億6269万+3.8%26.882.23
10/251,3191,3201,3111,312-0.42%303,2001709億5822万+4.34%26.922.23
10/241,3131,3251,3081,317-0.49%339,2001716億7516万+5.11%27.032.24
10/231,3301,3301,3171,324+0.08%398,6001725億2246万+5.96%27.162.25
10/201,3071,3291,3071,3230%508,4001723億9210万+6.22%27.142.25
10/191,3371,3441,3081,323+0.04%579,6001723億9210万+6.57%27.142.25
10/181,3141,3321,3121,322+0.57%506,6001723億2693万+6.79%27.132.25
10/171,3171,3251,3041,315-0.19%560,2001713億4928万+6.52%26.982.23
10/161,2991,3221,2971,317+1.54%609,8001716億7516万+6.99%27.032.24
10/131,2681,3081,2681,297+2.53%1,066,6001690億6810万+5.7%26.622.2
10/121,2721,2801,2601,265-0.04%550,8001648億9679万+3.35%25.962.15
10/111,2601,2791,2561,266+0.48%681,4001649億6197万+3.48%25.972.15
10/101,2561,2641,2461,260+0.44%550,4001641億7985万+2.98%25.852.14
10/061,2411,2571,2371,254+0.52%541,6001634億6291万+2.45%25.742.13
10/051,2641,2661,2401,248-0.95%589,0001626億1561万+1.84%25.62.12
10/041,2321,2791,2311,260+4.35%1,339,6001641億7985万+2.65%25.852.14
10/031,2211,2231,2031,207-1.35%530,0001573億3631万-1.71%24.772.05
10/021,2271,2401,2211,224+0.7%622,4001594億8714万-0.45%25.112.08
09/291,2121,2241,2071,215-0.12%415,8001583億7913万-1.14%24.912.06
09/281,1961,2181,1931,217+1.76%518,6001585億7466万-1.02%24.942.06
09/271,1871,1961,1751,196-0.42%385,8001558億3725万-2.8%24.512.03
09/261,1951,2041,1881,201+0.63%352,2001564億8901万-2.56%24.612.04
09/251,1811,1961,1791,193+0.76%356,0001555億1136万-3.17%24.462.02
09/221,1931,1941,1681,184-1.42%635,0001543億3818万-3.9%24.272.01
09/211,1931,2031,1931,201+0.42%408,0001565億5419万-2.6%24.622.04
09/201,2201,2201,1961,196-1.6%562,2001559億242万-3.08%24.522.03
09/191,2091,2171,1971,2160%554,4001584億4431万-1.66%24.922.06
09/151,2341,2361,2101,216-0.9%523,4001584億4431万-1.74%24.922.06
09/141,2251,2451,2201,227+0.66%460,8001598億7819万-0.93%25.152.08
09/131,2381,2381,2171,219-1.22%591,8001588億3537万-1.34%24.982.07
09/121,2441,2691,2271,234-0.4%874,0001607億9067万+0.12%25.292.09
09/111,2211,2451,2211,239+1.43%383,4001614億4243万+0.86%25.392.1
09/081,2161,2341,2161,221-0.65%392,6001591億6125万-0.33%25.032.07
09/071,2361,2391,2201,229+0.2%368,4001602億408万+0.49%25.22.09
09/061,2201,2411,2081,227+0.29%656,8001598億7819万+0.45%25.152.08
09/051,2731,2741,2221,223-3.36%512,0001594億2196万+0.33%25.072.08
09/041,2711,2751,2541,266-1.44%448,2001649億6197万+3.9%25.952.15
09/011,2941,2941,2791,284-0.73%423,0001673億7350万+5.77%26.322.18
08/311,2991,3001,2701,294-0.65%769,2001686億1186万+7.26%26.522.19
08/301,2781,3091,2781,302+2.36%934,6001697億1986万+8.77%26.692.21
08/291,2321,2781,2311,272+2.95%858,2001658億927万+6.98%26.082.16
08/281,2221,2391,2221,236+1.15%308,0001610億5137万+4.61%25.332.1
08/251,2271,2271,2161,222-0.57%261,8001592億2643万+3.96%25.042.07
08/241,2371,2401,2291,229-0.61%257,8001601億3890万+5%25.192.08
08/231,2181,2381,2161,236+0.12%341,2001611億1655万+6.28%25.342.1
08/221,2141,2371,2131,235+2.49%623,0001609億2102万+6.79%25.312.09
08/211,2071,2151,2021,205+0.12%276,8001570億1042万+4.92%24.692.04
08/181,2051,2121,1971,203-0.41%373,2001568億1489万+5.43%24.662.04
08/171,2261,2311,2061,208-1.79%500,8001574億6666万+6.43%24.772.05
08/161,2441,2571,2301,230-1.17%675,6001603億3443万+9.04%25.222.09
08/151,2331,2501,2261,245+0.57%546,4001622億2455万+11.12%25.512.11
08/141,2291,2461,2241,238-0.6%683,6001613億1208万+11.39%25.372.1
08/101,1751,2451,1721,245+8.92%1,955,6001622億8973万+12.87%25.532.11
08/091,1291,1471,1231,143+0.7%503,4001489億9370万+4.48%23.431.94
08/081,1481,1501,1301,135-1.13%496,2001479億5088万+4.22%23.271.93
08/071,1551,1551,1411,148-0.91%470,4001496億4547万+5.81%23.541.95
08/041,1601,1631,1541,159-0.52%424,0001510億1418万+7.17%23.751.97
08/031,1681,1741,1601,165-0.64%416,8001517億9630万+8.22%23.871.98
08/021,1901,1901,1681,172-1.39%570,8001527億7395万+9.43%24.031.99
08/011,1741,1921,1511,189+0.21%931,0001549億2477万+11.39%24.372.02
07/311,1661,2001,1641,186+1.93%1,516,6001545億9889万+11.57%24.322.01
07/281,1251,1671,1221,164+6.89%1,943,4001516億6594万+9.97%23.851.97
07/271,0831,0971,0801,089+0.42%466,8001418億8945万+3.37%22.321.85
07/261,0921,0941,0831,084-0.05%445,2001413億286万+3.04%22.221.84
07/251,0911,0951,0841,085-0.37%404,2001413億6804万+3.19%22.231.84
07/241,0821,0931,0691,089+0.6%452,8001418億8945万+3.67%22.321.85
07/211,0831,0841,0731,082-0.14%253,2001410億4216万+3.15%22.181.84