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
201810/1, 株式分割 1→2
2017
12/299801,012966991+1.96%133,60073億6694万+10.67%25.613.65
12/289981,037970972-2.26%308,80072億2562万+9.28%25.123.58
12/279971,024984994-0.25%183,80073億9297万+12.7%25.73.66
12/269651,003957997+2.73%164,00074億1156万+14.02%25.763.67
12/25970995968970+0.52%203,60072億1447万+12.01%25.083.57
12/22939974928965+3.99%163,20071億7728万+12.47%24.953.55
12/21933933887928+1.64%169,60069億209万+9.56%23.993.42
12/20938954913913-1.78%173,40067億9052万+8.95%23.613.36
12/19970980930930-3.63%235,60069億1324万+12.26%24.033.42
12/18950978916965+2.61%370,40071億7356万+17.91%24.943.55
12/15902941900940+4.68%387,40069億9134万+16.48%24.33.46
12/14852907852898+3.52%242,60066億7896万+12.96%23.223.31
12/13892900850868-2.42%164,80064億5211万+10.37%22.433.19
12/12913918877889-2.31%258,00066億1202万+14.27%22.983.27
12/11875913859910+6.56%502,40067億6821万+18.18%23.533.35
12/08826865818854+4.15%198,60063億5171万+12.22%22.083.14
12/07799827799820+1.99%79,00060億9883万+8.61%21.23.02
12/06786812780804+2.62%157,40059億7983万+7.2%20.792.96
12/05824828767784-5.32%295,40058億2735万+5.17%20.262.88
12/04828850826828-0.36%111,60061億5461万+11.67%21.393.05
12/01849870831831-0.78%228,60061億7692万+12.99%21.473.06
11/30824856802837+1.58%171,40062億2527万+14.81%21.643.08
11/29865868824824-2.49%244,60061億2858万+13.97%21.33.03
11/28826846806845+1.93%284,00062億8477万+18.18%21.853.11
11/27859893828829-1.89%547,00061億6577万+17.26%21.433.05
11/24787848779845+7.37%595,20062億8477万+21.06%21.853.11
11/227788037707870%216,00058億5339万+14.06%20.352.9
11/21805809771787-2.24%416,80058億5339万+15.06%20.352.9
11/20779806768805+6.13%577,60059億8726万+18.91%20.812.96
11/17718761706759+7.97%632,00056億4141万+13.04%19.612.79
11/16685711677703+0.79%194,40052億2491万+5.01%18.162.59
11/15723733682697+5.21%726,00051億8400万+4.34%18.022.57
11/14682689660663-2.65%81,00049億2741万-0.82%17.132.44
11/13680690675681+0.07%41,60050億6128万+1.87%17.592.5
11/10651680651680+2.56%56,00050億5756万+1.8%17.582.5
11/09664684643663+0.15%89,20049億3112万-0.9%17.142.44
11/08665671655662-0.82%52,20049億2369万-1.34%17.122.44
11/07674676665668-2.13%65,60049億6459万-0.67%17.262.46
11/06693693676682-1.87%63,80050億7244万+1.34%17.632.51
11/02699704689695-0.14%85,20051億6913万+3.27%17.972.56
11/01702702685696-0.07%67,40051億7656万+3.42%17.992.56
10/31675702665697+3.19%111,00051億8028万+3.65%18.012.56
10/30681699673675-1.89%86,60050億2038万+0.3%17.452.48
10/27700713686688-0.51%127,80051億1706万+2.08%17.792.53
10/26668694663692+3.21%101,60051億4310万+2.29%17.882.55
10/25675695660670-1.47%176,00049億8319万-1.03%17.322.47
10/24729735673680+6.25%746,40050億5756万+0.29%17.582.5
10/23625643625640+2.73%57,00047億6006万-5.6%16.552.36
10/20611624611623+1.3%59,20046億3362万-8.25%16.112.29
10/19636639614615-3.53%153,00045億7412万-9.69%15.92.26
10/18644655635638+0.71%88,00047億4147万-6.66%16.482.35
10/17633650633633+0.08%95,80047億800万-7.46%16.372.33
10/16660660631633-3.8%183,80047億428万-7.66%16.352.33
10/13681683655658-4.36%150,60048億9022万-4.29%172.42
10/12695698688688-0.29%38,00051億1335万-0.07%17.782.53
10/11700701680690-0.86%96,80051億2822万+0.22%17.832.54
10/10669696655696+3.27%82,20051億7285万+0.8%17.982.56
10/06677686671674-1.1%55,00050億922万-2.67%17.412.48
10/05693700678681-2.01%94,80050億6500万-2.01%17.612.51
10/04706708694695-0.5%53,00051億6913万-0.71%17.972.56
10/03701705691699-0.21%39,80051億9516万-0.5%18.062.57
10/02695713688700+2.79%135,80052億632万-0.85%18.12.58
09/29697712681681-2.78%101,80050億6500万-4.08%17.972.56
09/28688706683701+3.01%78,60052億1003万-1.89%18.482.63
09/27681688670680-1.16%96,40050億5756万-5.03%17.942.55
09/26698698662688-1.92%180,80051億1706万-4.04%18.152.58
09/25694714692702-0.07%96,20052億1747万-2.3%18.512.64
09/22748748689702-6.34%306,20052億2119万-1.96%18.522.64
09/21729755729750+3.88%194,20055億4749万+4.68%19.682.8
09/20689724675722+5.33%189,20053億4025万+1.05%18.952.7
09/19675707675685+1.71%186,20050億7009万-3.66%17.992.56
09/15662680662674-0.74%88,20049億8497万-5.14%17.692.52
09/14660680656679+2.88%159,60050億2198万-4.44%17.822.54
09/13692693660660-3.09%211,80048億8135万-6.98%17.322.47
09/12678683661681+2.64%136,20050億3678万-3.88%17.872.54
09/11668688654663+1.61%146,40049億726万-6.36%17.412.48
09/08672682653653-2.68%176,40048億2954万-7.71%17.132.44
09/07699707655671-1.97%218,40049億6277万-5.16%17.612.51
09/06659696658684-0.65%330,60050億6269万-2.98%17.962.56
09/05729751655689-6.52%520,00050億9600万-1.78%18.082.57
09/04751760711737-2.32%365,40054億5127万+5.36%19.342.75
09/01767788754754-0.53%236,80055億8080万+8.33%19.82.82
08/31782789753758-4.29%337,20056億1041万+9.86%19.92.83
08/30761800721792+5.39%494,80058億6206万+15.79%20.82.96
08/29778813748752-4.81%544,00055億6230万+11%19.732.81
08/28825842777790-3.6%576,40058億4356万+17.49%20.732.95
08/25775819767819+5.68%681,00060億6191万+23.34%21.513.06
08/24761798750775+2.65%660,40057億3624万+18.5%20.352.9
08/23711770700755+8.55%726,00055億8820万+16.87%19.832.82
08/22714718694696-1.14%215,00051億4781万+9.01%18.262.6
08/21686708677704+4.61%298,40052億618万+11.31%18.472.63
08/18681697666673-2.39%208,20049億7676万+7.26%17.662.51
08/17698718681689-1.22%338,40050億9887万+10.59%18.092.58
08/16655705655698+6.9%516,60051億6177万+12.68%18.312.61
08/15695712653653-1.14%950,40048億2876万+6.27%17.132.44
08/14640680640660-0.08%224,80048億8426万+7.84%17.332.47
08/10662684650661+1.23%277,20048億8796万+8.28%17.342.47
08/09654662629653-0.61%177,60048億2876万+7.5%17.132.44
08/08665666647657-0.38%144,40048億5836万+9.05%17.242.45
08/07661689658659+1.38%398,00048億7686万+10.39%17.32.46