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
12/291,5331,5331,4751,505-2.27%26,60089億6438万-3.15%13.652.01
12/281,5431,5701,5201,540-1.28%11,20091億7285万-0.96%13.972.06
12/271,5351,5601,5351,560-2.19%17,60092億9198万+0.32%14.152.09
12/261,5681,5951,5401,595+1.11%14,20095億45万+2.7%14.472.14
12/251,5781,5981,5331,578-1.41%12,20093億9622万+1.84%14.312.11
12/221,5901,6101,5701,600+0.79%22,20095億3024万+3.56%14.512.14
12/211,5951,6101,5851,5880%13,60094億5578万+3.22%14.42.13
12/201,5601,6001,5601,588+1.93%14,20094億5578万+3.69%14.42.13
12/191,5751,5851,5501,558-0.16%10,00092億7709万+2%14.132.09
12/181,5751,5751,5431,5600%10,20092億9198万+2.43%14.152.09
12/151,5601,5601,5301,560-0.16%10,60092億9198万+2.77%14.152.09
12/141,5251,5631,5201,563+1.13%16,00093億687万+3.27%14.172.09
12/131,5331,5481,5201,545+1.98%23,00092億263万+2.32%14.012.07
12/121,5381,5381,5151,515-0.66%6,60090億2394万+0.66%13.742.03
12/111,5281,5281,5031,525-0.16%9,00090億8351万+1.46%13.832.04
12/081,5151,5481,5131,528-0.16%4,80090億9840万+1.77%13.862.04
12/071,5501,5501,5201,530+0.33%8,80091億1329万+2%13.882.05
12/061,5251,5551,5251,525-0.81%13,60090億8351万+1.73%13.832.04
12/051,5251,5451,4951,538+0.33%23,80091億5796万+2.71%13.952.06
12/041,5551,5681,5331,533-1.45%11,00091億2818万+2.65%13.92.05
12/011,5401,5601,5351,555+0.65%5,00092億6220万+4.43%14.12.08
11/301,5801,5801,5201,545-2.22%25,60092億263万+4.25%14.012.07
11/291,5731,6001,5651,580+0.8%12,80094億1111万+6.97%14.332.12
11/281,5651,5801,5451,5680%18,80093億3665万+6.71%14.222.1
11/271,5951,6001,5501,568+2.79%19,20093億3665万+7.51%14.222.1
11/241,5301,5651,5051,525-1.29%36,80090億8351万+5.32%13.832.04
11/221,5081,5501,5051,545+2.49%28,80092億263万+7.22%14.012.07
11/211,5331,5331,4881,508+0.17%27,60089億7927万+5.27%13.672.02
11/201,4651,5201,4641,505+2.66%14,40089億6438万+5.69%13.652.01
11/171,4371,4751,4371,466+2.16%7,40087億3208万+3.39%13.31.96
11/161,3871,4461,3851,435+1.7%18,00085億4743万+1.41%13.021.92
11/151,4731,4831,3861,411-4.82%35,80084億448万-0.07%12.81.89
11/141,4951,5031,4611,483+0.54%31,00088億3036万+5.37%13.451.98
11/131,4331,4901,4331,475+2.93%15,20087億8271万+5.55%13.371.97
11/101,4241,4331,4081,433-0.03%10,00085億3254万+3.28%12.991.92
11/091,4471,4651,4001,433-2.45%36,80085億3552万+3.99%131.92
11/081,3851,4711,3611,469+2.37%50,40087億4995万+7.23%13.321.97
11/071,4551,4631,3541,435-1.31%48,40085億4743万+5.44%13.021.92
11/061,5001,5101,4531,454-2.64%28,00086億6060万+7.46%13.191.95
11/021,4931,5231,4831,494-0.1%42,40088億9588万+11.12%13.552
11/011,5001,5001,4751,495-0.99%29,80089億481万+12.07%13.562
10/311,4701,5401,4701,510+2.93%61,60089億9416万+14.22%13.72.02
10/301,4671,4791,4541,467+1.77%20,80087億3803万+12.07%13.311.96
10/271,4401,4421,4111,442+1.76%16,20085億8615万+11.23%13.081.93
10/261,3711,4251,3711,417+1.5%18,60084億3724万+10.23%12.851.9
10/251,4491,4491,3891,396-2.1%36,60083億1215万+9.37%12.661.87
10/241,3891,4661,3761,426+4.51%43,00084億9084万+12.42%12.931.91
10/231,3091,3641,2971,364+4.24%30,00081億2452万+8.69%12.371.83
10/201,3001,3111,2891,309-0.65%24,00077億9394万+5.44%11.871.75
10/191,3351,3351,3041,317-1.35%26,60078億4457万+7.07%11.951.76
10/181,3071,3351,3061,335+1.14%19,80079億5179万+9.7%12.111.79
10/171,2981,3401,2861,320-0.04%35,60078億6244万+9.63%11.971.77
10/161,3351,3501,2701,321-2.87%52,60078億6542万+11.06%11.981.77
10/131,3511,3631,3431,360-1.98%41,60080億9772万+15.8%12.331.82
10/121,3601,4001,3591,387+3.35%41,80082億6152万+19.78%12.581.86
10/111,2911,3461,2911,342+3.43%40,40079億9348万+17.82%12.171.8
10/101,2251,2981,2251,298+5.06%65,00077億2842万+15.33%11.771.74
10/061,2231,2351,2161,235+1.52%19,40073億5615万+10.96%11.21.65
10/051,2241,2351,2031,217-0.57%31,40072億4596万+10.19%11.031.63
10/041,2251,2301,2201,224-0.73%30,00072億8765万+11.74%11.11.64
10/031,2351,2371,2261,233+0.16%21,40073億4126万+13.49%11.181.65
10/021,2351,2371,2181,231-0.32%23,80073億2935万+14.36%11.161.65
09/291,2261,2381,2211,235+0.16%23,00073億5317万+15.92%11.11.64
09/281,2351,2451,2171,2330%42,60073億4126万+17.05%11.081.64
09/271,2161,2481,2151,233+1.48%33,60073億4126万+18.4%11.081.64
09/261,1801,2161,1681,215+3.8%37,80072億3404万+18.03%10.921.61
09/251,1591,1751,1431,170+0.95%38,60069億6898万+15.04%10.521.55
09/221,1701,1801,1451,159-0.69%23,00069億346万+15.09%10.421.54
09/211,1801,1901,1391,167-1.14%59,80069億5111万+17.17%10.491.55
09/201,2201,2231,1751,181-0.55%77,40070億3153万+19.85%10.611.57
09/191,1551,2201,1351,187+8.2%113,00070億7024万+21.99%10.671.58
09/151,0371,0971,0351,097+6.3%67,80065億3417万+14.15%9.861.46
09/141,0251,0451,0251,032+1.28%32,00061億4700万+8.4%9.281.37
09/131,0001,0201,0001,019+1.9%31,80060億6957万+7.83%9.161.35
09/121,0061,0159911,0000%33,20059億5640万+7.18%8.991.33
09/119751,0009731,000+4.11%43,00059億5640万+8.7%8.991.33
09/08950965944961+1.91%18,00057億2112万+5.78%8.641.27
09/07950961943943-0.26%26,80056億1390万+4.96%8.471.25
09/06916959911945+1.29%42,20056億2879万+6.42%8.51.25
09/05999999910933-5.28%77,00055億5732万+6.26%8.391.24
09/041,0001,000981985-1.35%37,60058億6705万+13.48%8.861.31
09/01996999988999-0.3%25,40059億4746万+16.51%8.981.33
08/311,0001,0119951,002-0.55%27,40059億6533万+18.52%91.33
08/301,0101,0409871,007+0.8%111,60059億9809万+20.89%9.051.34
08/29975999971999+2.46%72,80059億5044万+21.68%8.981.33
08/28951975951975+3.5%58,40058億749万+20.52%8.771.29
08/25940955935942+0.21%32,20056億1092万+18.05%8.471.25
08/24935970935940+1.29%58,40055億9901万+19.14%8.451.25
08/23948948928928-0.54%22,80055億2753万+19.13%8.341.23
08/22940950932933+0.32%41,20055億5732万+21.17%8.391.24
08/21935995924930+2.76%160,20055億3945万+22.37%8.361.23
08/18885905883905+1.69%35,60053億9054万+20.51%8.141.2
08/17902904888890+0.39%40,80053億119万+19.78%81.18
08/16895906886887-0.39%51,00052億8034万+20.61%7.971.18
08/15895904880890+0.39%60,60053億119万+22.42%81.18
08/14880893866887+1.08%121,60052億8034万+23.3%7.971.18
08/10907955870877+2.45%685,00052億2376万+23.17%7.891.16
08/09856856856856+21.25%29,80050億9867万+21.59%7.71.14
08/08707707698706+1.58%10,60042億521万+1.15%6.350.94
08/076996996956950%7,00041億3969万-0.29%6.250.92