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
12/29497504493501-1.38%80,60026億660万-1.48%163.871.42
12/28519525504508+1.4%87,20026億4306万-0.29%166.161.44
12/27493503493501+2.14%59,60026億660万-1.86%163.871.42
12/26499499490490-0.81%106,60025億5192万-4.3%160.431.39
12/25506506494494-1.3%81,40025億7275万-4.08%161.741.4
12/22505508500501-0.89%79,20026億660万-3.38%163.871.42
12/21509513503505-1.46%34,60026億3004万-2.51%165.351.44
12/20498518497513+3.54%110,60026億6910万-1.06%167.81.46
12/19500500495495+0.2%38,40025億7796万-4.44%162.071.41
12/18508510491494-1.98%97,40025億7275万-5.18%161.741.4
12/15506510504504-0.4%37,80026億2483万-3.63%165.021.43
12/14518518506506-1.94%38,00026億3524万-3.44%165.671.44
12/13510522509516+0.49%57,40026億8732万-1.9%168.951.47
12/12521531513514-1.63%38,00026億7430万-2.38%168.131.46
12/11517553517522+1.36%145,00027億1857万-0.95%170.911.48
12/08518518512515+1.08%32,40026億8212万-2.46%168.621.46
12/07515519508510-0.59%21,00026億5347万-3.69%166.821.45
12/06513520507513-1.35%29,20026億6910万-3.48%167.81.46
12/05505523502520+2.47%91,00027億555万-2.35%170.091.48
12/04511515506507-0.98%39,60026億4045万-4.88%1661.44
12/01515518511512-0.87%22,20026億6649万-4.12%167.641.46
11/30517517511517+0.58%27,00026億8993万-3.46%169.111.47
11/29513519513514-0.29%19,40026億7430万-4.2%168.131.46
11/28528529513515-2.18%39,00026億8212万-4.1%168.621.46
11/27530535525527+0.38%27,40027億4201万-2.14%172.391.5
11/24536542523525-2.33%51,40027億3159万-2.51%171.731.49
11/22545558535537-1.65%62,40027億9669万-0.37%175.821.53
11/21552558545546-0.82%72,40028億4356万+1.3%178.771.55
11/20565565541551-3.42%141,60028億6700万+2.32%180.241.57
11/17510580510570+12.65%808,40029億6856万+5.95%186.631.62
11/16515515504506+0.1%21,20026億3524万-5.77%165.671.44
11/15516516501506-2.98%74,80026億3264万-6.22%165.511.44
11/14531542518521-6.21%87,40027億1336万-3.7%170.581.48
11/13562562544556+0.09%33,20028億9304万+2.3%181.881.58
11/10537555537555+3.45%33,20028億9044万+2.21%181.721.58
11/09539544535537-0.19%36,40027億9409万-1.56%175.661.53
11/08535539534538+0.66%9,40027億9930万-1.56%175.991.53
11/07531541531534-0.19%30,60027億8107万-2.38%174.841.52
11/06538540535535-0.28%14,60027億8628万-2.37%175.171.52
11/02538544536537-1.65%34,60027億9409万-2.28%175.661.53
11/01565565542546-1.27%30,00028億4096万-0.64%178.611.55
10/31547553542553+0.45%16,80028億7742万+0.45%180.91.57
10/30538552536550+1.66%35,00028億6440万0%180.081.56
10/27533543532541+1.79%30,40028億1752万-1.64%177.131.54
10/26542542532532-1.21%27,60027億6805万-3.54%174.021.51
10/25539541535538+0.09%26,60028億190万-2.54%176.151.53
10/24538539535538+0.37%19,80027億9930万-2.8%175.991.53
10/23538538530536-0.37%52,20027億8888万-3.34%175.331.52
10/20531543531538+0.94%47,00027億9930万-3.15%175.991.53
10/19530535530533-0.84%41,60027億7326万-4.4%174.351.51
10/18533540530537+0.28%36,00027億9669万-3.94%175.821.53
10/17529543529536+1.13%47,20027億8888万-4.2%175.331.52
10/16544545529530-3.29%59,00027億5763万-5.45%173.371.51
10/13548549546548-0.64%26,80028億5138万-2.41%179.261.56
10/12553558548551-0.9%39,60028億6960万-1.78%180.411.57
10/11553560551556-0.71%51,40028億9564万-0.89%182.041.58
10/10557564554560+0.09%45,80029億1648万-0.53%183.351.59
10/06566570545560-0.97%132,60029億1387万-0.8%183.191.59
10/05599599560565-4.56%106,40029億4252万0%184.991.61
10/04580597577592+3.5%89,00030億8313万+4.59%193.831.68
10/03558577556572+2.05%79,20029億7897万+0.88%187.281.63
10/02570570558561-0.97%39,20029億1908万-1.49%183.521.59
09/29546585544566+2.82%113,20029億4772万-0.7%185.321.61
09/28552558549551-0.54%22,00028億6700万-3.59%180.241.57
09/27542555542554+1.1%34,40028億8262万-3.23%181.231.57
09/26551552547548-2.23%22,80028億5138万-4.62%179.261.56
09/25548563548560+1.08%29,00029億1648万-2.61%183.351.59
09/22566573553554-1.86%29,40028億8523万-3.82%181.391.58
09/21558570557565+0.8%28,60029億3991万-2.34%184.831.61
09/20562564556560-0.71%27,60029億1648万-3.45%183.351.59
09/19557569557564+0.09%29,60029億3731万-3.09%184.661.6
09/15561574559564+0.54%21,00029億3470万-3.51%184.51.6
09/14575576559561-2.44%45,40029億1908万-4.19%183.521.59
09/13577584575575-1.63%22,00029億9199万-2.13%188.11.63
09/12550590550584+6.47%64,60030億4147万-0.85%191.211.66
09/11559572549549-1.79%35,60028億5658万-7.19%179.591.56
09/08545564544559+2.48%40,80029億866万-5.82%182.861.59
09/07564565543545-2.59%20,60028億3836万-8.56%178.441.55
09/06541560539560+0.63%64,20029億1387万-6.59%183.191.59
09/05573577550556-4.96%113,80028億9564万-7.64%182.041.58
09/04583585568585-0.85%86,60030億4668万-3.47%191.541.66
09/01588591581590-0.59%45,20030億7272万-2.96%193.181.68
08/31593598593594-0.84%24,00030億9094万-2.86%194.321.69
08/30606606591599-0.75%63,80031億1698万-2.52%195.961.7
08/29611619603603-1.79%105,00031億4042万-2.27%197.431.71
08/28601619600614+1.66%89,20031億9771万-2.07%201.031.75
08/25605615599604+1.77%73,20031億4563万-4.88%197.761.72
08/24599599588594+3.22%65,60030億9094万-7.98%194.321.69
08/23610610573575-4.17%120,60029億9460万-12.21%188.261.64
08/22568637562600+5.73%272,40031億2480万-9.91%196.451.71
08/21600600568568-3.98%128,00029億5554万-16.05%185.811.61
08/18608608591591-2.8%127,60030億7792万-14.1%193.51.68
08/17607610603608+0.58%45,00031億6646万-13.02%199.071.73
08/16603608602605-0.17%56,40031億4823万-14.74%197.921.72
08/15618618604606+0.08%68,20031億5344万-15.9%198.251.72
08/14620621604605-0.08%109,60031億5084万-17.24%198.091.72
08/10617617602606+0.33%64,80031億5344万-18.4%198.251.72
08/09622622601604-3.59%77,80031億4302万-19.96%197.61.72
08/08623634623626+0.56%42,40032億6020万-18.28%204.961.78
08/07611629611623+1.88%46,00032億4198万-19.88%203.821.77