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
20224/1, 株式分割 1→2
20204/1, 株式分割 1→2
20181/1, 株式分割 1→2
2017
12/29604607599602-1.07%78,800138億9511万-6.92%46.176.19
12/28623623606609-2.76%118,000140億4508万-6.35%46.676.26
12/27604636604626-4.43%205,200144億4307万-3.99%47.996.43
12/26636655633655+3.76%216,800151億1216万+0.15%50.366.75
12/25629631620631+0.4%112,800145億6420万-3.48%48.546.51
12/22634635619629-1.18%104,800145億652万-3.71%48.346.48
12/21607638607636+3.88%125,600146億6734万-2.57%48.886.55
12/20631635613613-2.97%148,800141億1984万-5.77%47.056.31
12/19663663631631-3.44%165,600145億5208万-2.73%48.496.5
12/18660669646654-0.57%163,200150億7076万+1.2%50.226.73
12/15713718658658-8.2%273,600151億5721万+2.26%50.516.77
12/14671716671716+7.3%288,000165億1156万+12.09%55.027.38
12/13660670656668+1.91%92,000153億8774万+5.45%51.286.87
12/12648656648655+0.96%32,800150億9958万+3.97%50.326.75
12/116496516446490%61,600149億5550万+3.47%49.846.68
12/08645659644649-0.38%67,200149億5550万+3.97%49.846.68
12/07625661625651+4.2%93,600150億1313万+4.87%50.036.71
12/06638638625625-2.34%116,000144億800万+0.97%48.016.44
12/05653658640640-2.85%103,200147億5379万+3.73%49.176.59
12/04666673658659-1.13%33,600151億8603万+7.11%50.616.78
12/01656669656666+1.52%65,600153億5892万+9.04%51.186.86
11/30664664654656-1.13%66,400151億2840万+8.29%50.426.76
11/29669675664664-0.38%62,400153億129万+10.26%50.996.84
11/28678679666666-1.48%88,000153億5892万+11.41%51.186.86
11/27671676665676+1.88%49,600155億8945万+14.04%51.956.96
11/24651673651664+0.95%92,800153億129万+13.07%50.996.84
11/22678684651658-2.77%221,600151億5721万+12.97%50.516.77
11/21651678648676+4.24%199,200155億8729万+17%51.946.96
11/20628656626649+3.39%180,800149億5342万+13.02%49.836.68
11/17625659621628+1.31%612,000144億6362万+10.09%48.26.46
11/16570624570619+9.87%439,200142億7634万+9.43%47.586.38
11/15600610561564-4.14%578,400129億9421万+0.13%43.35.8
11/14559612549588+5.49%673,600135億5604万+4.84%45.186.06
11/13578578555558-2.19%112,800128億5015万+0.09%42.825.74
11/10549572549570+1.33%93,600131億3827万+2.7%43.785.87
11/09578578561563-2.28%123,200129億6540万+1.72%43.215.79
11/08574577570576+0.22%68,000132億6792万+4.47%44.225.93
11/07580589568574-1.08%105,600132億3911万+4.62%44.125.91
11/06574584574581+1.42%36,000133億8317万+6.15%44.65.98
11/02587588571573-2.45%73,600131億9589万+4.66%43.985.89
11/015825885755870%65,600135億2723万+7.49%45.086.04
10/31594594583587-1.37%61,600135億2723万+7.88%45.086.04
10/30593595568595+1.93%144,000137億1451万+9.78%45.76.13
10/27558591554584+6.38%187,200134億5520万+8.71%44.846.01
10/26554554543549+0.69%52,800126億4846万+2.76%42.155.65
10/25561561538545-2.9%126,400125億6203万+2.44%41.865.61
10/24553564545561+1.24%96,800129億3658万+5.9%43.115.78
10/23559559549554+2.19%68,000127億6792万+5.39%42.555.7
10/20526543525543+2.24%68,000124億9442万+3.93%41.645.58
10/19539540525531-2.41%72,000122億2093万+2.44%40.735.46
10/18553561535544-1.69%109,600125億2321万+5.58%41.735.59
10/17571573521553-3.17%249,600127億3913万+8.24%42.455.69
10/16565571561571+3.63%106,400131億5657万+12.9%43.845.88
10/13544556544551+1.5%115,200126億9594万+10.25%42.315.67
10/12534553534543+1.76%156,800125億882万+9.72%41.695.59
10/11526537523534+3.02%121,600122億9290万+9.15%40.975.49
10/10493527493518+5.2%164,000119億3304万+6.83%39.775.33
10/06508509488493-2.23%97,600113億4286万+2.39%37.85.07
10/05519519502504-1.47%89,600116億196万+5.39%38.665.18
10/045285285105110%96,800117億7470万+7.86%39.245.26
10/03516548511511-1.33%191,200117億7470万+8.78%39.245.26
10/02541548506518-3.49%328,000119億3304万+11.42%39.775.33
09/29586599532537-7.83%403,200123億7475万+16.46%41.245.53
09/28564583559583+5.43%294,400134億2639万+28.02%44.746
09/27528554528553+3.15%240,000127億3490万+23.33%42.445.69
09/26519536519536+3.5%150,400123億4594万+21.18%41.145.51
09/25500519500518+4.81%171,200119億2816万+18.69%39.755.33
09/224964974834940%83,200113億8074万+14.83%37.935.08
09/21500500493494-0.88%69,600113億7086万+15.9%38.015.1
09/20493499488498+1.14%68,000114億7161万+18.04%38.355.14
09/19471493471493+6.49%120,000113億4207万+17.82%37.925.08
09/15458463455463+1.65%32,000106億5119万+11.71%35.614.77
09/14452464452455+1.25%85,600104億7846万+10.71%35.034.7
09/13450475448449+0.42%158,400103億4892万+10.14%34.64.64
09/12455455443448-0.28%52,000103億574万+10.49%34.454.62
09/11430449430449+5.28%113,600103億3453万+11.63%34.554.63
09/08424428424426+0.59%47,20098億1636万+6.56%32.824.4
09/07420426420424+1.65%31,20097億5879万+6.47%32.624.37
09/06408419408417+2.3%57,60096億46万+5.27%32.14.3
09/05420426406408-2.54%84,80093億8456万+3.16%31.374.21
09/04425429413418-2.9%150,40096億2925万+6.12%32.194.32
09/01424431420431+3.3%101,60099億1712万+9.85%33.154.44
08/31406417406417+2.77%63,20096億46万+6.89%32.14.3
08/30404406401406+0.31%21,60093億4138万+4.27%31.234.19
08/29403405403404+0.62%28,00093億1259万+4.22%31.134.17
08/28401406401402+0.63%24,00092億5502万+3.84%30.944.15
08/25401401389399-0.47%49,60091億9744万+3.47%30.754.12
08/24400407399401+0.94%76,00092億4062万+4.22%30.894.14
08/23394399394398+1.11%36,00091億5426万+3.25%30.64.1
08/22392394390393+0.96%24,80090億5351万+2.38%30.274.06
08/21391392389389+0.48%20,80089億6029万+1.66%29.964.02
08/18389390388388-0.8%31,20089億1715万+1.17%29.814
08/17392392388391-0.48%23,20089億8906万+2.26%30.054.03
08/16383393381393+1.29%78,40090億3221万+2.75%30.24.05
08/15386389386388+0.49%60,00089億1715万+1.71%29.814
08/14388392379386-0.16%152,00088億7400万+1.21%29.673.98
08/10383388381386+1.31%50,40088億8838万+1.38%29.713.98
08/09384384376381-0.65%45,60087億7332万+0.33%29.333.93
08/08382384382384+0.49%9,60088億3085万+0.99%29.523.96
08/07383386379382+0.66%47,20087億8770万+0.49%29.383.94