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
20223/1, 株式分割 1→2
2017
12/291,3541,4041,3541,393+3.26%51,200154億2329万-1.28%11.312.48
12/281,3941,4031,3441,349-3.23%64,400149億3612万-4.46%10.962.4
12/271,3291,4071,3181,394+3.84%106,000154億3436万-1.34%11.322.48
12/261,3791,3851,3391,343-3.87%150,400148億6416万-4.92%10.92.39
12/251,4221,4261,3911,397-0.78%77,600154億6204万-1.24%11.342.49
12/221,4681,4681,4031,408-3.43%102,400155億8384万-0.04%11.432.51
12/211,4121,5101,4121,458+3.22%128,400161億3744万+3.96%11.842.6
12/201,4351,4401,3951,412-0.46%57,600156億3366万+1.73%11.472.52
12/191,4751,4951,4051,419-3.5%91,600157億563万+3.01%11.522.53
12/181,5401,5451,4451,470-4.08%121,200162億7584万+7.53%11.942.62
12/151,5501,5751,5031,533+0.66%116,800169億6784万+13.43%12.452.73
12/141,4321,5551,4211,523+7.41%180,600168億5712万+14.3%12.372.71
12/131,4391,4471,3881,418-1.9%99,600156億9456万+7.96%11.512.53
12/121,3981,4881,3981,445+4.22%125,600159億9904万+11.33%11.742.58
12/111,4591,4741,3521,387-4.18%177,200153億5132万+8.15%11.262.47
12/081,4041,4491,3901,447+2.3%72,400160億2118万+14.12%11.752.58
12/071,3851,4311,3531,415+4.82%131,000156億6134万+12.89%11.492.52
12/061,3811,4161,3381,350-2.25%91,400149億4166万+9.01%10.962.41
12/051,3961,3961,3131,381-1.18%120,200152億8489万+12.69%11.212.46
12/041,4161,4251,3791,397-0.18%65,600154億6758万+15.45%11.352.49
12/011,4221,4331,3911,400-2.51%64,800154億9526万+17.21%11.372.49
11/301,3581,4461,3381,436+4.51%139,400158億9385万+21.76%11.662.56
11/291,3151,3891,3021,374+3.5%154,600152億739万+18.2%11.162.45
11/281,3851,4011,3241,327-5.92%142,400146億9254万+15.69%10.782.37
11/271,4281,4951,3981,411+0.57%76,400156億1705万+24.38%11.462.51
11/241,3911,4271,3771,403+1.23%72,200155億2848万+25.45%11.392.5
11/221,3751,4061,3661,386+0.76%80,600153億4025万+25.61%11.252.47
11/211,4251,5001,3651,375-0.25%176,600152億2400万+26.15%11.172.45
11/201,2791,3931,2791,379+9.93%118,200152億6275万+28.11%11.22.46
11/171,2581,2921,2451,254-0.08%112,800138億8428万+17.97%10.182.24
11/161,1391,2581,1321,255+12.71%125,800138億9536万+19.07%10.192.24
11/151,1461,1461,1001,114-2.45%72,600123億2867万+6.35%9.041.98
11/141,1701,2501,1231,142-1.59%106,600126億3868万+9.23%9.272.03
11/131,1511,1601,1071,160+8.21%156,600128億4352万+11.32%9.422.07
11/101,0621,0721,0361,072+1.37%18,200118億6918万+3.28%8.711.91
11/091,0491,0651,0351,058+0.52%35,600117億864万+1.88%8.591.89
11/081,0401,0521,0371,052+0.91%6,000116億4774万+1.35%8.541.88
11/071,0401,0481,0281,043+0.43%11,600115億4256万+0.34%8.471.86
11/061,0481,0551,0381,038-1%8,800114億9273万-0.29%8.431.85
11/021,0691,0691,0431,049-1.18%17,600116億899万+0.62%8.521.87
11/011,0501,0661,0401,061+2.02%33,200117億4739万+1.73%8.621.89
10/311,0301,0431,0261,040+1.46%14,200115億1488万-0.19%8.451.85
10/301,0191,0251,0131,025+2.5%17,800113億4880万-1.54%8.331.83
10/271,0131,0231,0001,000-1.28%10,000110億7200万-3.85%8.121.78
10/261,0051,0151,0001,013+0.4%12,800112億1593万-2.6%8.231.81
10/251,0251,0259981,009-0.79%21,600111億7164万-2.98%8.21.8
10/241,0041,0189991,017+1.29%14,000112億6022万-2.31%8.261.81
10/239931,0199741,004+1.11%33,400111億1628万-3.65%8.151.79
10/201,0051,005957993-1.83%39,600109億9449万-4.61%8.071.77
10/191,0311,0351,0011,012-2.32%22,400111億9932万-2.93%8.221.8
10/181,0371,0431,0311,036-1.15%13,200114億6505万-0.53%8.411.85
10/171,0351,0501,0351,048+1.31%21,400115億9792万+0.92%8.511.87
10/161,0371,0461,0331,034-1.48%8,000114億4844万-0.29%8.41.84
10/131,0251,0501,0251,050+1.11%17,800116億2006万+1.6%8.521.87
10/121,0521,0561,0371,038-2.21%25,200114億9273万+1.07%8.431.85
10/111,0741,0741,0251,062-1.21%69,800117億5292万+3.86%8.621.89
10/101,0751,0791,0641,0750%16,200118億9686万+5.65%8.731.92
10/061,0611,0751,0591,075+1.37%17,200118億9686万+6.39%8.731.92
10/051,0681,0841,0551,060-0.7%22,800117億3632万+5.58%8.611.89
10/041,0621,0821,0541,068+0.47%35,200118億1936万+6.96%8.671.9
10/031,0891,0891,0461,063-1.39%33,200117億6400万+7.21%8.631.89
10/021,0901,0901,0721,078+0.09%42,400119億3008万+9.39%8.751.92
09/291,0701,0791,0551,077+0.51%18,600119億1900万+10.18%8.181.8
09/281,0851,0901,0611,071-1.11%32,600118億5811万+10.41%8.141.79
09/271,0351,0851,0251,083+4.99%45,800119億9097万+12.46%8.231.81
09/261,0101,0461,0101,032+2.13%31,800114億2076万+7.9%7.841.72
09/251,0101,0151,0001,010+1.3%27,200111億8272万+6.2%7.681.68
09/221,0151,020991997-1.19%22,200110億3878万+5.39%7.581.66
09/211,0251,0259871,009+0.55%45,600111億7164万+7%7.671.68
09/201,0291,0299761,004-2.48%38,400111億1075万+6.98%7.631.67
09/191,0581,0581,0221,029-1.77%45,600113億9308万+10.41%7.821.72
09/151,0001,0709881,048+6.08%85,400115億9792万+13.24%7.961.75
09/141,0001,003984988-1.15%38,600109億3360万+7.81%7.51.65
09/131,0151,015984999+1.32%32,800110億6092万+9.9%7.591.67
09/12986997961986+0.15%23,400109億1699万+9.31%7.491.64
09/111,0251,034978985-2.33%63,800109億38万+9.75%7.481.64
09/089351,0199341,008+8.45%114,000111億6057万+13.13%7.661.68
09/07922930911930+1.92%20,000102億9142万+5.15%7.061.55
09/068929208859120%25,200100億9766万+3.52%6.931.52
09/05917920892912-0.87%20,200100億9766万+3.75%6.931.52
09/04917920904920+0.66%15,800101億8624万+4.9%6.991.53
09/01913916903914+0.16%11,600101億1980万+4.7%6.951.52
08/31919919912913-0.33%14,000101億320万+4.89%6.931.52
08/30919919880916+1.72%27,400101億3641万+5.59%6.961.53
08/29909916895900-0.77%39,20099億6480万+4.29%6.841.5
08/28899910893907+1.85%18,000100億4230万+5.34%6.891.51
08/25903903889891-1.33%11,20098億5961万+3.79%6.771.49
08/24894903890903+0.89%25,20099億9248万+5.56%6.861.51
08/23895899889895-0.45%27,00099億390万+5.11%6.81.49
08/22897899889899+0.17%9,80099億4819万+5.96%6.831.5
08/21898898885897-0.11%13,80099億3158万+6.15%6.821.5
08/18900907893898-1.1%22,40099億4265万+6.65%6.821.5
08/17888910878908+2.31%36,600100億5337万+8.22%6.91.51
08/16868890863888+2.48%35,40098億2640万+6.29%6.741.48
08/15859880850866+0.81%39,00095億8835万+3.96%6.581.44
08/14828860815859+6.31%39,80095億1084万+3.37%6.531.43
08/10810822801808-0.06%18,60089億4617万-2.42%6.141.35
08/09830836807809-3.98%24,60089億5171万-2.36%6.141.35
08/08850850834842-0.88%6,20093億2262万+1.69%6.41.4
08/07862862840850+1.92%18,40094億566万+2.85%6.461.42