株価チャート

2017/07/14~2017/12/29

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
20207/1, 株式分割 1→2
2017
12/29420420412412-1.2%2,00022億2480万+0.49%9.910.58
12/28417417417417+0.85%20022億5180万+1.96%10.030.58
12/27411414411414-1.43%60022億3290万+1.35%9.940.58
12/26415420406420+1.08%5,20022億6530万+3.07%10.090.59
12/25415415415415+0.85%20022億4100万+2.22%9.980.58
12/22413413412412-2.02%40022億2210万+1.6%9.890.58
12/21413421413420+1.82%3,00022億6800万+3.7%10.10.59
12/20413413413413-1.79%1,00022億2750万+2.1%9.920.58
12/19420420420420-0.12%1,20022億6800万+3.96%10.10.59
12/18409422409421+2.81%1,60022億7070万+4.08%10.110.59
12/15409409408409-2.39%2,80022億860万+1.49%9.830.57
12/14416419416419+0.6%3,80022億6260万+3.97%10.070.59
12/13413417409417+1.09%1,00022億4910万+3.35%10.010.58
12/12408412408412+1.6%2,20022億2480万+2.23%9.910.58
12/11403406403406+0.25%80021億8970万+0.62%9.750.57
12/08401405401405+1%60021億8430万+0.12%9.720.57
12/074014014014010%1,80021億6270万-1.11%9.630.56
12/044014014014010%60021億6270万-1.35%9.630.56
12/01401401401401-1.11%40021億6270万-1.84%9.630.56
11/30413413405405-1.82%1,20021億8700万-0.74%9.740.57
11/29411413410413+1.35%1,40022億2750万+1.35%9.920.58
11/28414414407407-0.25%1,40021億9780万+0.25%9.790.57
11/27416416408408+4.35%2,80022億320万+0.49%9.810.57
11/24391391391391-0.38%1,00021億1140万-3.46%9.40.55
11/22398398393393+0.51%1,60021億1950万-3.09%9.440.55
11/213913913903910%2,20021億870万-3.82%9.390.55
11/20406406391391-0.26%4,40021億870万-3.82%9.390.55
11/17395395392392+0.38%1,20021億1410万-3.57%9.410.55
11/16387390387390-1.27%2,80021億600万-3.94%9.380.55
11/15403403395395-3.07%2,00021億3300万-2.95%9.50.55
11/13400408400408+0.99%5,80022億50万+0.12%9.80.57
11/10404404404404-0.12%1,40021億7890万-0.86%9.70.56
11/09404411404404-1.7%3,20021億8160万-0.49%9.710.56
11/08410411410411-1.2%1,40022億1940万+1.23%9.880.57
11/07417417416416+3.74%1,80022億4640万+2.72%100.58
11/06408408401401-1.72%5,80021億6540万-0.74%9.640.56
11/02415415408408-1.69%6,20022億320万+0.99%9.810.57
11/01414419413415-1.78%3,60022億4100万+2.72%9.980.58
10/31440445423423-2.31%9,80022億8150万+4.84%10.160.59
10/30436436433433-0.12%2,60023億3550万+7.86%10.40.6
10/27431440431433+0.58%1,20023億3820万+8.25%10.410.61
10/26453453426431-3.26%12,00023億2470万+8.17%10.350.6
10/25392462392445+14.1%41,60024億300万+12.37%10.70.62
10/23390390382390+1.96%60021億600万-1.02%9.380.55
10/20392392378383-2.55%2,60020億6550万-2.92%9.20.53
10/19395400391393-2.36%1,80021億1950万-0.38%9.440.55
10/18402402402402+2.42%2,00021億7080万+2.03%9.660.56
10/173983983933930%40021億1950万-0.13%9.440.55
10/16400400393393-1.88%40021億1950万-0.13%9.440.55
10/13400400400400+2.3%20021億6000万+2.04%9.620.56
10/11394394391391-2.25%1,40021億1140万0%9.40.55
10/10392400392400-0.87%1,00021億6000万+2.56%9.620.56
10/05404404404404+0.88%40021億7890万+3.73%9.70.56
10/03391400391400+1.39%60021億6000万+3.09%9.620.56
10/02400400395395-1.38%1,40021億3030万+1.68%9.480.55
09/29409409400400+1.27%6,00021億6000万+3.36%9.620.56
09/28395395395395+0.89%1,00021億3300万+2.33%9.50.55
09/27398398392392-1.51%2,40021億1410万+1.42%9.410.55
09/26396398396398+0.51%60021億4650万+3.25%9.560.56
09/22397397396396-0.38%1,20021億3570万+2.73%9.510.55
09/213973973973970%60021億4380万+3.39%9.540.55
09/20403403395397+1.79%2,80021億4380万+3.66%9.540.55
09/193903903903900%60021億600万+1.83%9.380.55
09/153903903903900%80021億600万+2.09%9.380.55
09/14390390390390+0.13%1,80021億600万+2.09%9.380.55
09/133903903903900%1,00021億330万+2.23%9.360.54
09/07390390390390-0.13%20021億330万+2.23%9.360.54
09/063903903903900%80021億600万+2.63%9.380.55
09/043903903903900%2,40021億600万+2.63%9.380.55
09/01384390384390+1.56%80021億600万+2.9%9.380.55
08/31384384384384+0.13%1,80020億7360万+1.59%9.230.54
08/30384384384384+2.13%80020億7090万+1.72%9.220.54
08/293763763763760%40020億2770万-0.13%9.030.52
08/253763763763760%20020億2770万-0.13%9.030.52
08/243763763763760%20020億2770万-0.13%9.030.52
08/23376376376376+0.4%20020億2770万-0.13%9.030.52
08/223743743743740%20020億1960万-0.53%8.990.52
08/21374374374374-2.48%40020億1960万-0.53%8.990.52
08/183843843843840%1,20020億7090万+1.99%9.220.54
08/17381384374384+0.79%1,00020億7090万+2.27%9.220.54
08/16379383379381+0.53%1,00020億5470万+1.74%9.150.53
08/14384384379379-1.69%2,60020億4390万+1.2%9.10.53
08/10385385385385-0.13%2,00020億7900万+2.94%9.260.54
08/09386386386386+1.72%2,60020億8170万+3.07%9.270.54
08/08380385379379+0.26%1,60020億4660万+1.34%9.110.53
08/073783783783780%80020億4120万+1.07%9.090.53
08/043783783783780%20020億4120万+1.07%9.090.53
08/03379379378378-0.13%80020億4120万+1.07%9.090.53
08/02380380379379-0.39%1,00020億4390万+0.93%9.10.53
08/01382382380380+1.33%40020億5200万+1.33%9.140.53
07/31380380375375-0.4%1,80020億2500万0%9.020.52
07/28377379375377+1.07%1,20020億3310万+0.13%9.050.53
07/26374374373373+1.22%2,20020億1150万-0.93%8.960.52
07/25373373368368+0.68%40019億8720万-2.39%8.850.51
07/24366366366366+2.09%40019億7370万-3.31%8.790.51
07/21367367358358-3.11%1,00019億3320万-5.54%8.610.5
07/20367370367370-1.2%80019億9530万-2.76%8.880.52
07/19374374374374+1.08%7,00020億1960万-1.84%8.990.52
07/18370370370370-1.46%20019億9800万-2.89%8.90.52
07/14376376376376+0.94%20020億2770万-1.44%9.030.52