株価チャート

2017/06/30~2018/01/23

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
01/231,6261,6811,6221,681+4.22%87,500122億7839万+7.83%124.799.21
01/221,5741,6371,5671,613+3.4%73,000117億7444万+4.2%119.678.83
01/191,5451,5611,5451,560+2.16%21,500113億8756万+1.17%115.748.54
01/181,5651,5841,5251,527-1.55%39,200111億4667万-0.78%113.298.36
01/171,5941,6091,5481,551-3.6%46,800113億2186万+0.98%115.078.49
01/161,5581,6101,5281,609+3.94%71,500117億4524万+5.09%119.378.81
01/151,5261,5591,5081,548+3.06%53,100112億9996万+1.64%114.858.47
01/121,5241,5241,4811,502-1.18%21,700109億6417万-1.12%111.438.22
01/111,5501,5741,5061,5200%36,600110億9557万+0.13%112.778.32
01/101,4851,5201,4701,520+2.43%31,700110億9557万+0.2%112.778.32
01/091,4861,4951,4661,484-0.07%36,200108億3278万-2.11%110.18.12
01/051,4951,5101,4821,485-1.79%44,900108億4008万-2.17%110.178.13
01/041,5591,5601,5101,512-3.08%48,400110億3717万-0.53%112.188.28
01/01株式分割 1→3
2017
12/291,5601,5831,5501,5600%15,200113億8756万+2.56%115.748.54
12/281,5761,6001,5501,560-2.26%29,300113億8756万+2.63%115.748.54
12/271,5821,6081,5611,596+0.91%23,500116億5035万+5.07%118.418.74
12/261,5881,6071,5821,582-1.56%51,000115億4572万+4.19%117.348.66
12/251,6551,6551,5871,607-2.72%44,700117億2821万+5.98%119.28.79
12/221,6331,6551,6201,652+2.27%25,800120億5670万+9.09%122.549.04
12/211,5721,6301,5721,615+1.57%27,600117億4471万+6.95%119.378.81
12/201,6351,6531,5431,590-4.41%103,200115億6290万+5.58%117.528.67
12/191,6521,7271,6331,663+2.15%228,300120億9620万+10.23%122.949.07
12/181,6281,6281,5531,628+16.73%343,800118億4167万+7.55%120.358.88
12/151,4001,4031,3901,395-0.71%18,300101億4481万-8.16%103.117.61
12/141,4051,4171,3951,405-1.17%34,500102億1753万-8.29%103.857.66
12/131,4671,4671,4081,422-3.29%53,700103億3874万-7.8%105.087.75
12/121,4801,5251,4701,470-0.68%23,700106億9023万-5.28%108.658.02
12/111,4571,4831,4571,480+1.6%61,800107億6295万-5.13%109.398.07
12/081,4121,4571,4021,457+3.19%36,900105億9327万-7.04%107.667.94
12/071,4171,4281,4001,412-0.47%18,000102億6602万-10.31%104.347.7
12/061,4331,4351,4001,418-1.16%49,500103億1450万-10.46%104.837.73
12/051,4831,4831,4351,435-2.93%33,900104億3570万-10.03%106.067.83
12/041,5121,5121,4771,478-2.21%25,800107億5083万-7.78%109.278.06
12/011,4971,5181,4771,512+1.11%23,100109億9324万-6.11%111.738.24
11/301,5001,5081,4471,495-0.99%41,400108億7204万-7.43%110.58.15
11/291,5351,5481,4871,510-1.63%59,100109億8112万-6.96%111.618.23
11/281,5531,5531,5331,535-0.32%26,100111億6293万-5.6%113.458.37
11/271,5381,5571,5381,540-0.22%29,700111億9929万-5.35%113.828.4
11/241,5551,5601,5321,543+0.33%52,200112億2353万-5.2%114.078.42
11/221,5571,5571,5331,538-1.18%23,700111億8717万-5.57%113.78.39
11/211,5751,5751,5331,557+0.32%20,400113億1769万-4.5%115.038.49
11/201,5221,5651,5201,552+0.98%28,500112億8134万-4.81%114.668.46
11/171,5731,5781,5081,537-1.71%33,900111億7228万-5.84%113.558.38
11/161,5401,5801,5051,563+3.99%79,800113億6616万-4.32%115.528.52
11/151,5531,5651,5031,503-10.52%180,000109億2993万-8.17%111.098.2
11/141,7631,7731,6231,680-5.26%122,400122億1438万+2.38%124.149.16
11/131,7931,8031,7501,7730%79,200128億9296万+8.13%131.049.67
11/101,6971,7901,6971,773+4.31%112,800128億9296万+8.46%131.049.67
11/091,6731,7431,6671,700+2.2%81,900123億5979万+4.36%125.629.27
11/081,6731,6901,6521,663-0.2%16,500120億9321万+2.17%122.919.07
11/071,6731,6801,6481,667-0.99%21,300121億1745万+2.38%123.159.09
11/061,6671,6971,6531,683+2.33%40,800122億3862万+3.46%124.399.18
11/021,6371,6471,6281,6450%29,400119億5992万+1.17%121.558.97
11/011,6671,6771,6421,645-1.2%22,800119億5992万+1.11%121.558.97
10/311,6631,6771,6371,665-0.7%34,800121億533万+2.34%123.039.08
10/301,6971,7431,6521,677+1.62%150,600121億9015万+2.99%123.899.14
10/271,6551,6551,6351,650+0.61%18,600119億9627万+1.41%121.929
10/261,6521,6671,6181,640+0.2%25,200119億2357万+0.74%121.188.94
10/251,7001,7001,6071,637-3.73%73,200118億9933万+0.35%120.948.92
10/241,6121,7131,5971,700+7.03%110,100123億5979万+4.29%125.629.27
10/231,5731,5981,5651,588+2.8%22,200115億2648万-2.2%117.158.64
10/201,5621,5621,5171,545-1.49%24,300112億1201万-4.81%113.958.41
10/191,5871,5981,5581,568-1.16%18,900113億8134万-3.31%115.678.53
10/181,5831,5921,5571,587+2.92%24,300115億1439万-2.12%117.038.63
10/171,5651,5771,5121,542-1.6%36,300111億8782万-4.72%113.718.39
10/161,6031,6081,5501,567-2.08%37,500113億6925万-3.05%115.558.53
10/131,6001,6101,5931,6000%16,800116億1115万-0.93%118.018.71
10/121,6171,6421,5971,600-1.03%34,500116億1115万-0.87%118.018.71
10/111,6371,6371,6171,617-0.31%17,400117億3210万+0.1%119.248.8
10/101,6351,6771,6031,622-2.01%33,600117億6838万+0.23%119.618.82
10/061,6051,6581,5971,655+1.64%50,100120億1028万+1.97%122.079.01
10/051,6371,6671,5931,628-0.41%47,100118億1676万+0.08%120.18.86
10/041,6901,7031,6351,635-2.49%43,200118億6514万+0.12%120.598.9
10/031,6831,7671,6771,677+0.6%84,000121億6751万+2.55%123.669.12
10/021,6571,6871,6401,667+2.04%35,100120億9495万+1.87%122.939.07
09/291,6401,6601,6331,633-1.8%43,800118億7510万-0.22%85.759.67
09/281,6871,6871,6481,663-0.6%38,700120億9321万+1.3%87.339.84
09/271,6451,6971,6451,673+1.83%35,100121億6591万+1.97%87.859.9
09/261,6831,6831,6431,643-2.76%39,900119億4780万+0.2%86.289.72
09/251,6971,6971,6481,690+3.05%34,200122億8709万+3.17%88.7310
09/221,7001,7001,6021,640-2.96%62,100119億2357万+0.24%86.19.7
09/211,7271,7331,6601,690-1.55%78,900122億4481万+3.17%88.429.97
09/201,6001,7501,5971,717+7.74%96,600124億3802万+4.67%89.8110.12
09/191,6181,6181,5851,593+1.38%38,700115億4441万-2.79%83.369.4
09/151,5571,5721,5121,572+1.84%40,500113億8743万-4.52%82.239.27
09/141,5521,5521,5321,543+1.31%21,300111億8214万-6.97%80.759.1
09/131,5571,5681,5221,523-1.93%28,200110億3723万-9.05%79.78.98
09/121,5431,5571,5171,553+3.79%32,700112億5459万-8.03%81.279.16
09/111,5471,5581,4801,497-0.44%71,400108億4402万-12.01%78.38.83
09/081,5351,5551,4701,503-2.59%55,800108億9232万-12.44%78.658.87
09/071,6021,6271,5421,543-2.11%33,900111億8214万-10.84%80.759.1
09/061,5471,6031,5181,577-2.47%43,500114億2365万-9.7%82.499.3
09/051,6831,6831,5331,617-4.15%79,800117億1347万-8.2%84.589.53
09/041,7301,7371,6531,687-4.35%36,600122億2065万-5.08%88.259.95
09/011,7501,8001,7501,763+0.76%47,700127億7614万-1.21%92.2610.4
08/311,8331,8331,7501,750-1.87%96,300126億7953万-2.62%91.5610.32
08/301,6831,7831,6671,783+7%80,100129億2105万-1.8%93.310.52
08/291,6801,6901,6631,667-2.15%29,700120億7575万-8.63%87.29.83
08/281,7071,7401,6801,703-0.39%28,500123億4141万-6.72%89.1210.04
08/251,7731,7831,7031,710-1.72%59,100123億8971万-6.3%89.4710.08
08/241,6431,7571,6401,740+5.67%119,700126億708万-4.71%91.0410.26
08/231,6471,6471,6151,647+0.41%31,500119億3084万-10.02%86.159.71
08/221,6001,6401,6001,640+2.29%24,300118億8253万-10.63%85.89.67
08/211,6371,6371,6031,603-2.04%25,500115億8007万-12.81%83.629.43
08/181,6621,6671,6171,637-3.16%90,300118億2082万-11.05%85.369.62
08/171,7071,7331,6771,690-2.5%39,900122億602万-8.15%88.149.93
08/161,6801,7331,6731,733+1.96%63,600125億1900万-6%90.410.19
08/151,8171,8171,6651,700-3.77%137,700122億7825万-8.01%88.669.99
08/141,8631,8871,7501,767-7.02%98,700127億5975万-4.92%92.1410.39
08/101,9371,9371,8671,900-1.55%47,100137億2275万+2.26%99.0911.17
08/091,8771,9331,8471,930+3.02%53,400139億3942万+3.88%100.6611.35
08/081,8401,8901,8171,873+0.72%63,000135億3015万+0.61%97.711.01
08/071,9101,9501,8201,860-2.11%69,900134億3385万+0.05%97.0110.93
08/041,8271,9001,7831,900+2.7%81,300137億2275万+2.87%99.0911.17
08/031,9331,9371,8331,850-3.98%107,100133億6162万-96.4810.88
08/022,0002,0001,9001,927-0.69%128,400139億1535万-100.4811.33
08/012,0472,1271,9131,940-3.64%403,500136億1880万-98.3411.08
07/311,9472,0571,9402,013+5.78%232,200141億3360万-102.0611.5
07/282,0002,1001,8871,903-7%455,100133億6140万-96.4810.88
07/272,2132,2332,0202,047-8.36%1,047,900143億6760万-103.7511.69
07/262,0232,3071,9772,233+12.61%3,006,300156億7800万-113.2112.76
07/251,9172,0501,8271,983+15.53%2,118,300139億2300万-100.5411.33
07/241,6771,7301,6471,717+1.78%49,200120億5100万-87.029.81
07/211,7071,7371,6671,687-2.32%74,400118億4040万-85.59.64
07/201,8101,8271,6831,727-5.99%147,300121億2120万-87.539.87
07/191,7601,8501,7071,837+3.57%188,400128億9340万-93.110.49
07/181,7831,8371,7471,773+1.33%262,500124億4880万-89.8910.13
07/141,6381,8431,6381,750+8.36%513,300122億8500万-88.7110
07/131,6731,7901,5971,615-2.12%357,000113億3730万-81.879.23
07/121,7831,7901,6351,650-7.48%234,900115億8300万-83.649.43
07/111,8731,8771,7831,783-3.43%189,300125億1900万-90.410.19
07/101,9671,9701,8471,847-4.48%253,800129億6360万-93.6110.55
07/071,7571,9471,7171,933+8.41%621,300135億7200万-9811.05
07/062,0002,0201,7401,783-5.31%792,300125億1900万-90.410.19
07/052,0202,1001,8501,883-7.22%1,311,300132億2100万-95.4710.76
07/041,8002,1331,7702,030+12.78%3,681,000142億5060万-102.911.6
07/031,4501,8001,4221,800+14.89%2,017,800126億3600万-91.2410.28
06/301,5051,7331,4851,5670%4,200,600109億9800万-79.428.95