株価チャート

2017/08/09～2018/01/05

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
2018
01/051,8251,8381,8061,812+0.11%13,700121億4037万+5.17%12.960.5
01/041,7921,8211,7701,810+3.31%22,000121億2697万+5.23%12.940.5
2017
12/291,7421,7521,7371,752+0.57%12,900117億3837万+2.04%12.530.48
12/281,7571,7571,7371,742-0.23%10,900116億7137万+1.46%12.460.48
12/271,7301,7461,7301,746+1.63%9,600116億9817万+1.69%12.490.48
12/261,7171,7181,7021,718+0.17%16,000115億1057万+0.06%12.280.47
12/251,7171,7411,7061,715+0.23%23,500114億9047万-0.17%12.260.47
12/221,6941,7131,6941,711+0.53%13,200114億6367万-0.47%12.230.47
12/211,7061,7061,6931,702-0.18%15,700114億337万-1.1%12.170.47
12/201,7031,7081,7001,705-0.12%12,000114億2347万-0.93%12.190.47
12/191,7181,7181,7011,707-0.35%10,100114億3687万-1.04%12.210.47
12/181,7191,7191,7061,713-0.17%13,100114億7707万-0.87%12.250.47
12/151,7101,7191,7071,7160%6,500114億9717万-1.15%12.270.47
12/141,7081,7201,7081,716+0.47%5,700114億9717万-1.77%12.270.47
12/131,7241,7241,7001,708-0.47%13,400114億4357万-2.9%12.210.47
12/121,7241,7311,7091,716-0.23%8,900114億9717万-3%12.270.47
12/111,7381,7381,7031,720+1.06%14,500115億2397万-3.37%12.30.47
12/081,6911,7091,6911,702+0.59%21,100114億337万-4.97%12.170.47
12/071,7031,7161,6901,692+0.95%14,900113億3637万-6.21%12.10.46
12/061,6951,6981,6761,676-1.7%19,400112億2917万-7.81%11.980.46
12/051,7081,7131,6911,705-0.18%12,500114億2347万-6.93%12.190.47
12/041,7291,7351,7021,708+0.06%12,900114億4357万-7.38%12.210.47
12/011,7491,7501,7061,707-1.39%21,200114億3687万-8.03%12.210.47
11/301,7421,7431,7221,731-1.09%12,800115億9767万-7.33%12.380.47
11/291,7581,7731,7431,750+1.21%12,600117億2497万-6.87%12.510.48
11/281,7431,7701,7231,729-0.8%15,400115億8427万-8.47%12.360.47
11/271,7511,7591,7401,743-0.29%23,500116億7807万-8.26%12.460.48
11/241,7691,7691,7321,748-0.06%9,700117億1157万-8.48%12.50.48
11/221,7601,7801,7411,749+0.17%17,200117億1827万-8.91%12.510.48
11/211,7541,7631,7101,746+0.52%16,300116億9817万-9.58%12.490.48
11/201,7551,7551,7301,737+0.4%7,200116億3787万-10.56%12.420.48
11/171,7661,7741,7231,730-2.04%14,200115億9097万-11.46%12.370.47
11/161,7061,7901,7061,766+2.85%17,000118億3217万-10.17%12.630.48
11/151,8141,8141,7061,717-3.65%19,500115億387万-13.15%12.280.47
11/141,8021,8071,7781,782-1.11%13,100119億3937万-10.36%12.740.49
11/131,9011,9021,8001,802-5.11%32,600120億7337万-9.72%12.890.49
11/102,0052,0051,8801,899-5.19%37,500127億2327万-5.14%13.580.52
11/092,0142,0211,9542,003+0.2%22,100134億2007万-0.15%14.320.55
11/081,9802,0011,9711,999+0.96%11,400133億9327万-0.4%14.290.55
11/071,9612,0261,9611,980+0.1%22,100132億6597万-1.49%14.160.54
11/062,0152,0201,9771,978-1.35%12,400132億5257万-1.79%14.140.54
11/022,0302,0301,9932,005-0.99%13,200134億3347万-0.69%14.340.55
11/012,0502,0502,0112,025-0.74%12,700135億6747万+0.05%14.480.56
10/312,0282,0452,0172,040+0.64%15,200136億6797万+0.64%14.590.56
10/302,0032,0331,9902,027+0.9%23,400135億8087万-0.1%14.490.56
10/272,0252,0251,9802,009+0.1%18,100134億6027万-0.64%14.370.55
10/262,0172,0242,0002,007+0.4%11,400134億4687万-0.5%14.350.55
10/252,0202,0271,9901,999-0.65%14,800133億9327万-0.7%14.290.55
10/242,0052,0191,9902,012+0.65%19,300134億8037万+0.25%14.390.55
10/232,0002,0151,9821,999+0.25%17,200133億9327万-0.05%14.290.55
10/201,9872,0181,9601,994-0.1%12,200133億5977万+0.05%14.260.55
10/192,0022,0091,9751,996-0.35%21,700133億7317万+0.4%14.270.55
10/182,0252,0252,0012,003-0.6%10,200134億2007万+1.06%14.320.55
10/172,0212,0212,0042,015-0.25%13,700135億47万+2.18%14.410.55
10/162,0412,0432,0202,020-0.93%10,900135億3397万+2.8%14.440.55
10/132,0312,0482,0142,039-0.1%21,700136億6127万+3.71%14.580.56
10/122,0542,0592,0312,041-0.24%16,100136億7467万+4.67%14.590.56
10/112,0002,0651,9782,046+2.81%34,600137億817万+5.85%14.630.56
10/102,0212,0361,9851,990+0.81%19,100133億3297万+3.92%14.230.55
10/061,9552,0121,9551,974+1.02%21,700132億2577万+3.89%14.120.54
10/052,0152,0151,9511,954-2.54%34,000130億9177万+3.55%13.970.54
10/042,0152,0492,0002,005-0.5%33,000134億3347万+6.99%14.340.55
10/032,0872,0942,0152,015-2.7%42,300135億47万+8.45%14.410.55
10/022,0562,0942,0442,071-0.58%31,900138億7567万+12.43%14.810.57
10/01株式併合 5→1
09/292,0662,1002,0372,083-0.76%35,000139億5607万+14.32%15.910.61
09/282,1242,1242,0312,099-1.64%54,100140億6327万+16.55%16.040.62
09/272,1882,1882,0802,134+0.9%69,400142億9777万+19.96%16.30.63
09/262,0852,1302,0002,115+1.68%138,200141億7047万+20.44%16.230.62
09/251,9952,1451,9302,080+12.13%319,000139億3597万+19.95%15.960.61
09/221,8701,8851,8401,855-0.8%20,800124億2847万+8.29%14.240.55
09/211,9201,9351,8601,870-2.6%41,800125億2897万+9.81%14.350.55
09/201,9001,9401,8701,920+3.78%63,400128億6397万+13.54%14.740.57
09/191,8951,8951,8401,850+0.54%40,000123億9497万+10.32%14.20.54
09/151,8251,8501,8001,840+1.38%30,800123億2797万+10.44%14.120.54
09/141,8701,8851,7901,815-2.94%60,600121億6047万+9.6%13.930.53
09/131,8951,9451,8501,870+1.36%71,800125億2897万+13.68%14.350.55
09/121,7801,9351,7601,845+4.83%153,200123億6147万+12.98%14.160.54
09/111,8901,8951,7601,760-3.83%90,000117億9197万+8.51%13.510.52
09/081,9502,0001,8051,830-10.73%356,800122億6097万+13.45%14.040.54
09/071,7752,0501,7152,050+24.24%279,400137億3497万+27.97%15.730.6
09/061,6501,6601,5951,650+3.45%57,000110億5497万+4.23%12.660.49
09/051,6001,9401,5801,5950%226,400106億8647万+1.01%12.240.47
09/041,6251,6251,5951,595-1.85%8,600106億8647万+1.08%12.240.47
09/011,6401,6401,5951,625-1.22%26,600108億8747万+3.11%12.470.48
08/311,6251,6501,6201,645+1.23%12,000110億2147万+4.58%12.630.48
08/301,6151,6301,6101,625+0.93%11,400108億8747万+3.5%12.470.48
08/291,6001,6251,5901,610-0.31%19,400107億8697万+2.74%12.360.47
08/281,5751,6251,5651,615+3.19%26,800108億2047万+3.19%12.390.48
08/251,5651,5651,5501,5650%5,800104億8547万+0.19%12.010.46
08/241,5451,5651,5451,565+0.97%5,400104億8547万+0.26%12.010.46
08/231,5651,5651,5501,550-0.96%8,600103億8497万-0.58%11.90.46
08/221,5551,5701,5451,5650%6,600104億8547万+0.32%12.010.46
08/211,5501,5651,5501,565+0.32%4,400104億8547万+0.32%12.010.46
08/181,5801,5801,5551,560-1.58%6,400104億5197万+0.06%11.970.46
08/171,5651,5851,5601,585+0.32%11,000106億1947万+1.67%12.160.47
08/161,5701,5901,5701,580+0.32%7,000105億8597万+1.41%12.130.47
08/151,5701,5901,5651,575+0.32%7,800105億5247万+1.16%12.090.46
08/141,5751,5751,5501,570-0.63%14,200105億1897万+0.9%12.050.46
08/101,5601,5951,5501,580+1.28%31,400105億8597万+1.61%12.130.47
08/091,5651,5651,5451,5600%4,200104億5197万+0.39%11.970.46