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
20187/1, 株式併合 10→1
2017
12/291,7201,7501,7101,730+1.17%8,20023億4934万-3.57%419.10.69
12/281,7001,7501,7001,7100%14,40023億2218万-4.15%414.260.68
12/271,6501,7401,6501,710+2.4%21,00023億2218万-3.66%414.260.68
12/261,6601,6901,6501,670-2.34%19,10022億6786万-5.33%404.570.66
12/251,7201,7501,6901,710-2.29%13,70023億2218万-2.56%414.260.68
12/221,7901,8001,7501,750-1.13%10,00023億7650万+0.4%423.950.69
12/211,7701,9501,7501,770+2.91%157,30024億366万+2.31%428.790.7
12/201,7301,7401,6901,720-1.71%8,70023億3576万+0.17%416.680.68
12/191,7601,7601,7001,750-2.23%17,60023億7650万+2.58%423.950.69
12/181,8201,8201,7901,790-1.65%5,60024億3082万+5.6%433.640.71
12/151,8401,8501,7901,820+1.68%23,10024億7156万+8.14%440.910.72
12/141,8101,8701,7901,790+1.7%19,40024億3082万+7.19%433.640.71
12/131,8201,8201,7601,760+0.57%10,50023億9008万+6.15%426.370.7
12/121,8401,8401,7301,750-3.85%25,10023億7650万+6.25%423.950.69
12/111,8001,8501,7901,8200%13,50024億7156万+11.25%440.910.72
12/081,9201,9301,8201,820-2.67%25,60024億7156万+12.35%440.910.72
12/071,8201,9101,8101,870+3.31%45,70025億3946万+16.51%453.020.74
12/061,8501,8601,7901,810-2.16%31,90024億5798万+13.98%438.480.72
12/051,9601,9801,8301,850-8.87%67,60025億1230万+17.53%448.170.73
12/042,1502,3602,0302,030+4.64%576,20027億5674万+30.3%491.780.81
12/011,9802,1101,8701,940-6.73%190,90026億3452万+26.47%469.980.77
11/302,4802,8102,0302,080-0.48%931,40028億2464万+37.38%503.890.83
11/291,6602,0901,6002,090+31.45%367,80028億3822万+40.36%506.320.83
11/281,6001,6401,5401,590+4.61%91,60021億5922万+8.61%385.190.63
11/271,5001,5301,4801,520+2.01%11,30020億6416万+4.25%368.230.6
11/241,4701,4901,4701,490+1.36%4,60020億2342万+2.19%360.960.59
11/221,4201,4701,4201,470+2.8%4,30019億9626万+0.82%356.120.58
11/211,4401,4501,4301,430-1.38%1,00019億4194万-1.92%346.430.57
11/201,4401,4501,4401,450+2.11%60019億6910万-0.55%351.270.58
11/171,4401,4401,4201,420-0.7%40019億2836万-2.54%3440.56
11/161,4201,4301,4101,430-0.69%90019億4194万-1.92%346.430.57
11/151,4401,4501,4101,4400%2,50019億5552万-1.1%348.850.57
11/141,4601,4701,4401,440-2.7%2,90019億5552万-1.03%348.850.57
11/131,4701,4801,4701,480-0.67%1,70020億984万+1.79%358.540.59
11/101,4901,4901,4601,4900%3,70020億2342万+2.62%360.960.59
11/091,5101,5301,4801,490-0.67%8,30020億2342万+2.76%360.960.59
11/081,4901,5101,4701,500+1.35%8,20020億3700万+3.59%363.380.6
11/071,4501,4801,4501,480+1.37%2,90020億984万+2.35%358.540.59
11/061,4601,4801,4501,460+1.39%5,80019億8268万+1.18%353.690.58
11/021,4501,4701,4401,4400%5,90019億5552万-0.14%348.850.57
11/011,4401,4501,4101,4400%7,60019億5552万0%348.850.57
10/311,4601,4601,4301,440-0.69%4,60019億5552万+0.14%348.850.57
10/301,4601,4601,4401,4500%80019億6910万+0.97%351.270.58
10/271,4501,4601,4501,450+0.69%1,10019億6910万+1.12%351.270.58
10/261,4401,4501,4201,4400%2,90019億5552万+0.56%348.850.57
10/251,4601,4601,4401,440-1.37%1,30019億5552万+0.63%348.850.57
10/241,4701,4801,4501,460-0.68%1,60019億8268万+2.1%353.690.58
10/231,4401,4901,4401,470+2.08%2,50019億9626万+2.94%356.120.58
10/201,5001,5001,4401,440-4%7,60019億5552万+1.12%348.850.57
10/191,5301,5701,5001,500-0.66%16,40020億3700万+5.49%363.380.6
10/181,4801,5301,4801,510+2.72%9,00020億5058万+6.64%365.810.6
10/171,4201,4801,4201,470+2.8%10,90019億9626万+4.26%356.120.58
10/161,4301,4401,4201,430+0.7%90019億4194万+1.85%346.430.57
10/131,4301,4301,4201,420-0.7%20019億2836万+1.36%3440.56
10/121,3901,4301,3901,430+2.88%3,10019億4194万+2.36%346.430.57
10/111,4101,4101,3901,390-2.11%1,50018億8762万-0.22%336.740.55
10/101,4201,4201,4201,420+0.71%10019億2836万+2.01%3440.56
10/061,4001,4201,4001,410-0.7%1,50019億1478万+1.44%341.580.56
10/051,4301,4301,4201,420-1.39%30019億2836万+2.31%3440.56
10/041,4401,4401,4301,440-0.69%90019億5552万+3.97%348.850.57
10/031,4401,4601,4301,450+0.69%1,80019億6910万+5%351.270.58
10/021,4301,4401,4201,440+1.41%1,10019億5552万+4.5%348.850.57
09/291,4201,4301,4101,4200%1,20019億2836万+3.35%3440.56
09/281,4001,4201,4001,420+1.43%2,80019億2836万+3.57%3440.56
09/271,3901,4001,3801,4000%2,60019億120万+2.34%339.160.56
09/261,3801,4001,3801,400+0.72%1,20019億120万+2.49%339.160.56
09/251,3801,3901,3801,390+0.72%70018億8762万+2.06%336.740.55
09/221,4001,4001,3801,380-2.13%3,00018億7404万+1.47%334.310.55
09/211,4201,4301,4001,410-0.7%1,40019億1478万+3.68%341.580.56
09/201,4201,4301,4201,420+0.71%40019億2836万+4.64%3440.56
09/191,4101,4101,3801,4100%3,40019億1478万+4.21%341.580.56
09/151,3701,4301,3701,410+2.92%8,20019億1478万+4.44%341.580.56
09/141,3801,3901,3701,370-0.72%2,20018億6046万+0.96%331.890.54
09/131,3601,3801,3601,380+0.73%5,40018億7404万+0.95%334.310.55
09/121,3601,3701,3601,370+0.74%1,20018億6046万-0.44%331.890.54
09/111,3401,3601,3301,360+3.03%4,00018億4688万-1.73%329.470.54
09/081,3401,3401,3201,320-1.49%2,70017億9256万-5.24%319.780.52
09/071,3301,3401,3301,340+0.75%2,90018億1972万-4.49%324.620.53
09/061,3201,3401,3101,330+0.76%2,80018億614万-5.87%322.20.53
09/051,3601,3601,3201,320-4.35%7,70017億9256万-7.17%319.780.52
09/041,3601,3801,3501,380+0.73%3,80018億7404万-3.63%334.310.55
09/011,3701,3801,3601,370+0.74%3,00018億6046万-4.93%331.890.54
08/311,3301,3701,3301,360+2.26%9,70018億4688万-6.21%329.470.54
08/301,3401,3501,3301,330-1.48%1,60018億614万-8.9%322.20.53
08/291,3501,3501,3301,350-0.74%1,10018億3330万-8.16%327.050.54
08/281,3501,3601,3501,3600%1,30018億4688万-7.98%329.470.54
08/251,3401,3601,3301,360+1.49%3,40018億4688万-8.48%329.470.54
08/241,3501,3501,3401,3400%50018億1972万-10.25%324.620.53
08/231,3401,3501,3401,3400%1,60018億1972万-10.67%324.620.53
08/221,3301,3501,3301,340+2.29%2,00018億1972万-11.14%324.620.53
08/211,3201,3501,3101,310-2.24%7,10017億7898万-13.59%317.360.52
08/181,3601,3601,3301,340-2.19%6,90018億1972万-12.19%324.620.53
08/171,3501,3901,3401,370+2.24%12,30018億6046万-10.69%331.890.54
08/161,3301,3501,3301,340+0.75%6,30018億1972万-13.04%324.620.53
08/151,3501,3501,3101,3300%9,10018億614万-14.14%322.20.53
08/141,2801,3701,2501,330-15.82%48,00018億614万-14.58%322.20.53
08/101,6201,6301,5801,580-2.47%15,00021億4564万+0.89%382.770.63
08/091,6301,6301,5901,620+0.62%8,20021億9996万+3.51%392.460.64
08/081,5801,6301,5801,610+1.9%4,90021億8638万+3.07%390.030.64
08/071,5901,6001,5801,5800%3,20021億4564万+1.22%382.770.63