株価チャート

2017/07/19～2017/12/12

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
20202/1, 株式分割 1→2
2017
12/12543567538550+0.18%73,20038億9312万+7.63%20.651.81
12/11535564524549+5.37%143,20038億8604万+8.71%20.621.8
12/08538540520521-2.98%53,00036億8784万+4.62%19.571.71
12/07518542518537+3.27%41,40038億110万+8.92%20.171.76
12/06527532518520-1.89%65,20036億8076万+6.78%19.531.71
12/05547547517530-0.56%78,20037億5155万+10.19%19.91.74
12/04547547530533+1.52%89,00037億7278万+12.21%20.021.75
12/01519534512525+2.84%93,80037億1616万+12.18%19.721.73
11/30562562503511-10.44%354,20036億1352万+10.5%19.171.68
11/29590599570570-2.48%108,80040億3468万+24.73%21.411.87
11/28580597558585+0.78%181,60041億3732万+29.89%21.951.92
11/27576610553580+6.42%396,20041億547万+31.22%21.781.91
11/24531574531545-0.09%183,40038億5772万+25.29%20.471.79
11/22545569535546+2.35%219,40038億6126万+27.16%20.491.79
11/21536546527533-2.2%113,20037億7278万+26.3%20.021.75
11/20522546508545+9.11%312,00038億5772万+30.7%20.471.79
11/17533533497500-3.48%168,20035億3566万+21.53%18.761.64
11/16520555491518+1.27%346,40036億6307万+27.46%19.431.7
11/15575595491511-6.92%1,458,80036億1706万+27.11%19.191.68
11/14549549549549+15.82%34,20038億8604万+37.94%20.621.8
11/13474474474474+18.8%23,80033億5516万+20.61%17.81.56
11/10381400378399+4.72%51,20028億2428万+2.05%14.981.31
11/09380385375381-0.52%27,80026億9687万-2.81%14.311.25
11/08383386381383+0.13%23,80027億1102万-2.79%14.381.26
11/07385387379383-1.54%27,40027億748万-3.41%14.361.26
11/06394398383389-1.02%44,00027億4995万-2.39%14.591.28
11/02395395387393+1.03%18,40027億7827万-1.63%14.741.29
11/01386394381389+2.64%40,20027億4995万-3.12%14.591.28
10/31381385376379-1.17%38,20026億7917万-6.08%14.211.24
10/30366388366383+3.23%49,40027億1102万-5.43%14.381.26
10/27367372362371-0.67%53,80026億2608万-8.85%13.931.22
10/26375380371374-0.4%28,00026億4378万-9.12%14.031.23
10/25386386373375-1.7%58,40026億5440万-9.42%14.081.23
10/24392392380382-2.3%26,40027億40万-8.51%14.331.25
10/23386397378391+2.63%17,60027億6411万-7.02%14.661.28
10/20393399378381-4.04%57,60026億9333万-10.05%14.291.25
10/19392400392397+0.25%20,00028億658万-6.92%14.891.3
10/18398406390396+0.89%48,00027億9950万-7.81%14.851.3
10/173893973673920%136,20027億7473万-9.26%14.721.29
10/16396399390392-1.01%10,40027億7473万-9.68%14.721.29
10/13400406393396+1.93%61,00028億304万-9.38%14.871.3
10/12406412386389-4.31%75,00027億4995万-11.7%14.591.28
10/11417417403406-2.52%41,20028億7383万-8.14%15.251.33
10/10416419410417-0.12%22,00029億4815万-6.4%15.641.37
10/06412422412417-0.36%23,00029億5169万-7.33%15.661.37
10/05420425410419-0.95%50,20029億6231万-8.02%15.721.38
10/04430438423423-1.74%46,80029億9062万-7.75%15.871.39
10/03436442427430-1.26%66,20030億4371万-6.93%16.151.41
10/02435440430436+1.75%19,80030億8264万-6.34%16.351.43
09/29431437424428-0.81%48,80030億2955万-8.55%16.591.45
09/28439451431432-1.6%42,20030億5432万-8.58%16.731.46
09/27428442425439+2.69%27,80031億387万-7.68%171.49
09/26435436415427-1.95%67,20030億2247万-10.48%16.561.45
09/25445449431436-2.13%54,40030億8264万-8.89%16.881.48
09/22452455441445-1.98%49,40031億4988万-7.48%17.251.51
09/21453464451454+0.55%24,20032億1359万-5.81%17.61.54
09/20450459446452-0.88%70,20031億9589万-6.71%17.511.53
09/19468474450456-1.62%57,60032億2421万-5.89%17.661.55
09/15445468444463+2.66%45,60032億7729万-4.34%17.951.57
09/14459467450451-2.06%69,00031億9235万-6.82%17.491.53
09/13465473459461-1.39%21,40032億5960万-5.44%17.851.56
09/12484488466467-0.43%22,20033億561万-4.3%18.111.58
09/11464470459469+2.18%19,60033億1976万-4.29%18.181.59
09/084584724484590%47,20032億4898万-6.33%17.81.56
09/07460463455459-1.29%24,40032億4898万-6.33%17.81.56
09/06437469427465+2.99%80,60032億9145万-5.3%18.031.58
09/05485486436452-7%158,60031億9589万-8.23%17.511.53
09/04517517481486-7.52%120,20034億3656万-1.72%18.821.65
09/01538555519525-3.05%78,40037億1616万+6.06%20.351.78
08/31501545501542+7.65%115,40038億3295万+9.62%20.991.84
08/30509513499503-2.42%44,60035億6043万+1.82%19.51.71
08/29502516498516-0.19%64,60036億4891万+4.14%19.991.75
08/28500520493517+1.27%58,00036億5599万+4.13%20.031.75
08/25516519506510-1.54%32,00036億998万+2.41%19.771.73
08/24492522492518+4.54%70,00036億6661万+3.6%20.081.76
08/23497513488496+1.23%54,20035億734万-1.29%19.211.68
08/22482508482490+2.94%53,20034億6487万-3.07%18.981.66
08/21486517468476-2.16%151,60033億6577万-6.58%18.441.61
08/18475499475486-0.41%43,40034億4010万-5.45%18.841.65
08/17490523484488-0.51%143,20034億5425万-5.97%18.921.66
08/16446500446491+9%153,60034億7195万-6.21%19.021.66
08/15475487450450-4.76%127,40031億8528万-14.77%17.451.53
08/14433478425473+2.16%144,00033億4454万-11.68%18.321.6
08/10500507450463-10.37%161,20032億7376万-14.67%17.931.57
08/09487538470516+6.06%300,40036億5245万-5.84%20.011.75
08/08504511479487-5.35%116,80034億4364万-12.18%18.861.65
08/07478515478514+8.78%120,40036億3829万-8.54%19.931.74
08/04463477451473+0.43%75,60033億4454万-16.52%18.321.6
08/03483488460471-2.59%69,60033億3038万-17.74%18.241.6
08/02468490468483+0.84%78,80034億1886万-16.15%18.731.64
08/01500515467479-4.49%95,60033億9055万-17.56%18.571.63
07/31490509468502+0.3%92,80035億4981万-14.13%19.441.7
07/28517525500500-3.19%84,40035億3920万-14.82%19.391.7
07/27535542517517-4.17%53,00036億5599万-12.46%20.031.75
07/26520544515539+2.28%83,40038億1525万-9.11%20.91.83
07/25545550519527-2.41%70,40037億3031万-11.28%20.431.79
07/24547554540540-4.68%87,00038億2233万-9.24%20.941.83
07/21555572546567+0.53%75,20040億991万-5.11%21.961.92
07/20561587561564+0.63%47,00039億8867万-5.77%21.851.91
07/19561575556560-0.8%74,00039億6390万-6.2%21.711.9