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
20211/1, 株式分割 1→2
20191/1, 株式分割 1→2
2017
12/29360368350355-0.49%684,800211億1402万+7.1%32.16.04
12/28348359348356+3.34%498,800212億1825万+7.95%32.266.07
12/27338350338345+1.7%378,800205億3331万+4.47%31.225.87
12/26344346337339-1.53%542,000201億9084万+2.73%30.75.77
12/25353354338344-0.94%750,000205億353万+4.32%31.175.86
12/22331349330348+5.38%794,400206億9710万+5.3%31.475.92
12/21318330318330+2.81%337,600196億3991万-0.08%29.865.62
12/20325327319321-1.46%271,200191億387万-2.8%29.055.46
12/19326327323326+0.23%236,800193億8678万-1.66%29.485.54
12/18325330322325+0.15%262,000193億4211万-2.48%29.415.53
12/15328331321324-0.61%302,800193億1233万-3.21%29.365.52
12/14329335325326-1.21%301,200194億3145万-3.48%29.545.56
12/13331333324330+0.76%327,200196億6969万-2.87%29.915.62
12/12325332322328-0.23%464,000195億2079万-4.45%29.685.58
12/11322330320329+4.29%476,000195億6546万-5.06%29.755.59
12/08318323312315-0.08%272,800187億6140万-9.74%28.525.36
12/07309318309315+2.11%348,000187億7629万-10.69%28.555.37
12/06318324305309-4.04%736,000183億8915万-13.52%27.965.26
12/05323324310322-0.23%769,200191億6343万-10.87%29.145.48
12/04332336319323-3.01%881,200192億810万-11.4%29.25.49
12/01328345328333+1.92%721,200198億370万-9.4%30.115.66
11/30337339324326-2.83%456,000194億3145万-11.59%29.545.56
11/29337344333336+0.75%226,400199億9727万-9.74%30.45.72
11/28344344332333-1.19%270,800198億4837万-10.9%30.185.68
11/27345347335337-1.53%330,400200億8661万-10.31%30.545.74
11/24348348339343-0.65%314,400203億9930万-9.39%31.015.83
11/22346354344345-0.65%321,200205億3331万-9.04%31.225.87
11/21344348337347+1.46%278,000206億6732万-8.92%31.425.91
11/20345346334342-0.58%282,800203億6952万-10.7%30.975.82
11/17337345329344+2.76%508,400204億8864万-10.65%31.155.86
11/16332338328335-0.89%631,600199億3771万-13.5%30.315.7
11/15341350331338-1.96%521,600201億1639万-13.4%30.585.75
11/14368368342345-6.45%788,400205億1842万-12.12%31.25.87
11/13383383357368-4.72%640,400219億3297万-6.54%33.356.27
11/10380396379387+0.39%540,000230億1994万-2.4%356.58
11/09401401380385-3.08%409,600229億3060万-3.02%34.866.56
11/08396397378397+0.25%424,800236億6021万-0.19%35.976.77
11/07396405394396-1.25%214,000236億65万-0.69%35.886.75
11/06412412398401-1.83%141,200238億9845万+0.56%36.336.83
11/02418418405409-1.8%163,200243億4515万+2.19%37.016.96
11/01410417405416+1.77%253,200247億9185万+4.06%37.697.09
10/31409409401409+0.93%250,400243億6004万+2.51%37.046.97
10/30400409398405+1.69%219,200241億3669万+1.57%36.76.9
10/27404404389399+0.57%140,800237億3466万-0.13%36.096.79
10/26388398387396+1.28%186,800236億65万-0.69%35.886.75
10/25401408389391-1.7%324,000233億285万-1.94%35.436.66
10/24388398383398+2.84%238,400237億488万-0.75%36.046.78
10/23384387378387+1.31%183,600230億4972万-3.49%35.046.59
10/20376383369382+1.33%228,000227億5192万-4.98%34.596.51
10/19380383376377-1.44%211,600224億5412万-6.22%34.146.42
10/18385392380383-0.52%211,600227億8170万-4.85%34.646.51
10/17390399384385-1.47%302,000229億82万-4.11%34.826.55
10/16396401387390-1.45%275,600232億4329万-2.92%35.346.65
10/13400405391396-1.98%278,400235億8576万-1.25%35.866.74
10/12400407396404+2.47%212,800240億6224万+1%36.586.88
10/11400405393394-1.99%342,000234億8153万-0.94%35.76.71
10/10397410397402-0.12%190,800239億5801万+1.07%36.436.85
10/06403406399403+0.19%133,200239億8779万+1.7%36.476.86
10/05406415400402-1.71%204,000239億4312万+1.77%36.46.85
10/04420423403409-2.68%439,600243億6004万+3.81%37.046.97
10/03425435419420+0.66%540,800250億3009万+7.48%38.067.16
10/02416421409418+1.83%303,200248億6630万+7.6%37.817.11
10/01株式分割 1→2
09/29413421405410+0.06%217,200244億1960万+6.77%37.136.98
09/28423430408410-0.73%455,600244億471万+7.83%37.16.98
09/27390417390413+4.49%307,200245億8339万+9.77%37.387.03
09/26403405394395-2.02%259,200235億2620万+6.47%35.776.73
09/25406408393403-0.31%287,200240億1012万+9.84%36.56.87
09/22396404387404+0.47%643,200240億8457万+11.71%36.626.89
09/21408413398403-1.38%411,200239億2460万+12.43%36.376.84
09/20416416404408-2.54%523,200242億5895万+15.29%36.886.94
09/19425431407419+1.06%706,400248億9050万+19.64%37.847.12
09/15393416392414+4.41%720,000246億3045万+20.11%37.457.04
09/14401401386397-1.24%708,000235億9025万+16.39%35.876.75
09/13375404373402+8.61%1,184,800238億8745万+19.25%36.326.83
09/12368377364370+1.27%768,000219億9280万+10.78%33.446.29
09/11398399358365-6.91%2,303,200217億1789万+10.39%33.026.21
09/08369396369393+5.69%1,040,800233億3020万+19.3%35.476.67
09/07374377364371-0.67%496,000220億7453万+13.92%33.566.31
09/06357378352374+3.07%698,400222億2313万+15.39%33.796.35
09/05379381358363-3.43%888,000215億6186万+13.01%32.786.17
09/04368384368376+1.73%1,021,600223億2715万+17.75%33.956.38
09/01366379364369+1.06%668,800219億4822万+16.48%33.376.28
08/31376386360365-2.73%1,399,200217億1789万+15.99%33.026.21
08/30353378346376+8.44%1,536,000223億2715万+19.63%33.956.38
08/29327354326346+5.12%1,138,400205億8853万+10.66%31.35.89
08/28332335329330-1.01%544,000195億8548万+5.61%29.785.6
08/25331335322333+9.14%2,009,600197億8609万+6.35%30.085.66
08/24295306294305+3.08%205,600181億2920万-2.56%27.565.18
08/23296296292296+0.21%148,800175億8681万-5.77%26.745.03
08/22292301291295+1.24%260,000175億4966万-6.27%26.685.02
08/21285293281292+1.43%280,000173億3419万-7.71%26.354.96
08/18294294286288-3.36%320,800170億8900万-9.59%25.984.89
08/17303304296298-1.82%150,400176億8340万-6.74%26.895.06
08/16299305299303+0.79%109,600180億1032万-5.61%27.385.15
08/15302309294301-1.23%343,200178億6915万-6.64%27.175.11
08/142993052913040%397,600180億9205万-5.77%27.515.17
08/10316318300304-3.33%455,200180億9205万-6.06%27.515.17
08/09316316309315-0.2%256,000187億1617万-3.12%28.465.35
08/08315316310316+1.69%190,400187億5332万-2.92%28.515.36
08/07311313307310-0.36%150,400184億4126万-4.83%28.045.27