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
2017
12/291,2481,2911,2481,273+2.17%7,10035億6440万-1.77%3.330.66
12/281,2301,2491,2251,246+0.73%6,70034億8880万-3.93%3.260.65
12/271,2201,2381,2201,237+1.48%6,20034億6360万-4.77%3.230.64
12/261,2141,2491,2131,219-0.49%44,40034億1320万-6.37%3.190.63
12/251,2501,2501,2161,225-3.01%45,20034億3000万-6.2%3.20.64
12/221,2761,2791,2571,263-1.17%26,80035億3640万-3.59%3.30.65
12/211,2901,2941,2701,278-0.78%22,20035億7840万-2.67%3.340.66
12/201,2911,3031,2861,288-1.23%9,40036億640万-1.98%3.370.67
12/191,3011,3111,2921,304-0.61%9,40036億5120万-0.91%3.410.68
12/181,3171,3171,3011,312-0.83%6,10036億7360万-0.53%3.430.68
12/151,3331,3361,3081,323-0.15%8,90037億440万0%3.460.69
12/141,3221,3291,3201,325+0.23%3,20037億1000万-0.23%3.460.69
12/131,3241,3491,3101,322-0.15%12,30037億160万-0.83%3.450.69
12/121,3211,3241,3111,324+0.84%12,20037億720万-1.12%3.460.69
12/111,3031,3251,2521,313+1.63%31,40036億7640万-2.38%3.430.68
12/081,2951,3001,2921,292+0.08%4,30036億1760万-4.37%3.380.67
12/071,2881,3071,2651,291+0.31%5,60036億1480万-4.93%3.370.67
12/061,3071,3131,2841,287-1.45%13,00036億360万-5.65%3.360.67
12/051,3231,3301,2961,306-1.21%14,40036億5680万-4.6%3.410.68
12/041,3151,3291,3011,322+0.61%7,80037億160万-3.78%3.450.69
12/011,3251,3291,3141,314-1.13%2,30036億7920万-4.64%3.430.68
11/301,3301,3311,3161,329-0.45%5,80037億2120万-3.84%3.470.69
11/291,3221,3351,3141,335+0.23%4,10037億3800万-3.75%3.490.69
11/281,3311,3351,3131,332-0.97%5,30037億2960万-4.24%3.480.69
11/271,3371,3991,3211,345+4.75%11,80037億6600万-3.58%3.510.7
11/241,3071,3201,2611,284-1.68%24,10035億9520万-8.15%3.360.67
11/221,3241,3371,3061,306-1.06%3,40036億5680万-6.98%3.410.68
11/211,3171,3221,3001,320-0.08%10,00036億9600万-6.32%3.450.68
11/201,3001,3411,3001,321+0.23%6,60036億9880万-6.58%3.450.68
11/171,3201,3471,3131,318-0.9%9,70036億9040万-7.12%3.440.68
11/161,2881,3541,2881,330+2.54%7,20037億2400万-6.67%3.480.69
11/151,3491,3491,2621,297-3.71%25,40036億3160万-9.36%3.390.67
11/141,3591,3801,3401,347-2.04%10,80037億7160万-6.39%3.520.7
11/131,4201,4201,3751,375-2.96%14,90038億5000万-4.84%3.590.71
11/101,4211,4361,4051,417-1.46%11,50039億6760万-2.21%3.70.73
11/091,4671,4671,4071,438-1.98%39,80040億2640万-1.03%3.760.75
11/081,4741,4741,4491,467-0.47%4,50041億760万+0.55%3.830.76
11/071,4521,4741,4481,474+0.75%6,50041億2720万+0.75%3.850.76
11/061,4801,4851,4421,463-0.41%8,40040億9640万-0.14%3.820.76
11/021,4511,4801,4411,469+1.1%6,60041億1320万+0.14%3.840.76
11/011,4441,4881,4411,453+0.97%35,20040億6840万-1.02%3.80.75
10/311,4241,4431,4201,439+1.05%10,80040億2920万-2.04%3.760.75
10/301,4321,4401,4231,424-0.49%6,30039億8720万-3.26%3.720.74
10/271,4181,4401,4181,431+0.99%5,30040億680万-3.05%3.740.74
10/261,4391,4391,4151,417-0.91%21,00039億6760万-4.26%3.70.73
10/251,4421,4451,4301,430-0.28%3,70040億400万-3.64%3.740.74
10/241,4401,4401,4201,434-0.42%10,50040億1520万-3.63%3.750.74
10/231,4481,4481,4261,440+1.12%6,50040億3200万-3.42%3.760.75
10/201,4271,4381,4171,424-0.14%6,60039億8720万-4.62%3.720.74
10/191,4471,4501,4251,426-0.97%6,00039億9280万-4.87%3.730.74
10/181,4431,4471,4261,4400%11,80040億3200万-4.32%3.760.75
10/171,4231,4441,4121,440+0.7%15,20040億3200万-4.51%3.760.75
10/161,4621,4621,4101,430-2.05%25,00040億400万-5.11%3.740.74
10/131,4741,4751,4601,460-0.68%12,80040億8800万-3.12%3.820.76
10/121,4721,4871,4681,470-0.14%4,20041億1600万-2.33%3.840.76
10/111,4721,4851,4681,472-1.21%9,30041億2160万-2.06%3.850.76
10/101,4801,4901,4651,4900%11,50041億7200万-1.06%3.890.77
10/061,4961,5101,4801,490-0.33%16,60041億7200万-1.13%3.890.77
10/051,5171,5371,4901,495-1.45%20,90041億8600万-0.99%3.910.78
10/041,5671,5671,5061,517-3.38%23,40042億4760万+0.33%3.960.79
10/031,5701,5701,5501,5700%12,20043億9600万+3.7%4.10.81
10/021,5581,5701,5421,570+1.82%19,20043億9600万+3.7%4.10.81
10/01株式併合 10→1
09/291,5101,5601,5041,542+2.25%26,70043億1760万+1.85%4.030.8
09/281,4841,5141,4811,508+1.75%5,70042億2240万-0.66%3.940.78
09/271,4901,5401,4801,482+0.14%9,50041億4960万-2.76%3.870.77
09/261,5101,5101,4701,480-1.99%25,60041億4400万-3.27%3.870.77
09/251,5101,5401,5101,510-1.31%15,40042億2800万-1.69%3.950.78
09/221,5601,5601,5001,5300%22,80042億8400万-0.91%40.79
09/211,5201,5801,5201,530+0.66%31,20042億8400万-1.16%40.79
09/201,5301,5301,5101,5200%8,20042億5600万-1.94%3.970.79
09/191,5301,5401,5201,520+0.66%11,10042億5600万-1.94%3.970.79
09/151,5001,5301,5001,5100%8,40042億2800万-2.52%3.950.78
09/141,5501,5601,5001,510-3.21%19,30042億2800万-2.64%3.950.78
09/131,5601,5801,5501,560-0.64%13,80043億6800万+0.26%4.080.81
09/121,5401,5801,5301,570+3.29%46,10043億9600万-0.13%4.10.81
09/111,4701,5301,4501,520+7.04%37,60042億5600万-3.98%3.970.79
09/081,4301,4501,4201,420-1.39%18,70039億7600万-11.25%3.710.74
09/071,4501,4701,4301,440+2.13%26,80040億3200万-11.28%3.760.75
09/061,4001,4301,3301,410-0.7%50,10039億4800万-13.23%3.690.73
09/051,5301,5301,4201,420-7.19%62,70039億7600万-12.67%3.710.74
09/041,5201,5301,4801,5300%66,50042億8400万-6.02%40.79
09/011,5501,5601,5201,530-1.92%31,40042億8400万-5.96%40.79
08/311,5601,5801,5401,560+0.65%40,90043億6800万-4.06%4.080.81
08/301,5501,5601,5301,5500%17,70043億4000万-4.56%4.050.8
08/291,5601,5701,5101,550-1.27%58,00043億4000万-4.67%4.050.8
08/281,5801,5901,5501,570-1.26%28,70043億9600万-3.74%4.10.81
08/251,6401,6401,5901,590-3.05%48,30044億5200万-2.63%4.160.82
08/241,6501,6801,6401,640-0.61%47,60045億9200万+0.61%4.290.85
08/231,6401,6801,6101,650+1.85%79,30046億2000万+1.85%4.310.86
08/221,6201,6701,6101,620-1.82%103,40045億3600万+0.68%4.230.84
08/211,6701,9001,6301,650-2.37%573,50046億2000万+3.19%4.310.86
08/181,7301,7401,6401,690+3.05%216,30047億3200万+6.42%4.420.88
08/171,5801,6601,5801,640+3.8%130,30045億9200万+3.99%4.290.85
08/161,5001,6001,4801,580+4.64%86,50044億2400万+0.83%4.130.82
08/151,5301,5501,5101,5100%76,40042億2800万-3.21%3.950.78
08/141,5001,5601,4701,510-2.58%134,10042億2800万-3.02%3.950.78
08/101,6401,6601,5401,550-6.06%231,40043億4000万-0.13%4.050.8
08/091,8201,8401,6201,650-14.95%522,70046億2000万+6.73%4.310.86
08/081,8502,0001,7501,940+4.3%601,40054億3200万+26.55%5.071.01
08/072,1102,2801,8601,860-3.63%1,100,90052億800万+23.34%4.860.96