株価チャート

2017/08/08～2018/01/04

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
01/04342343338341+0.29%24,30079億7830万+1.19%19.920.37
2017
12/29344347338340-1.16%38,00079億5490万+0.89%19.860.37
12/28348348343344-1.43%13,00080億4849万+2.08%20.090.37
12/27346356339349+0.29%137,50081億6547万+3.87%20.380.38
12/26336350333348+3.57%73,70081億4208万+3.88%20.320.37
12/25342342330336-1.75%56,10078億6132万+0.6%19.620.36
12/22347347341342-1.72%29,80080億170万+2.7%19.970.37
12/21345353343348+1.16%59,90081億4208万+4.82%20.320.37
12/20357369344344-3.1%351,60080億4849万+3.93%20.090.37
12/19331366327355+7.58%449,10083億585万+7.58%20.730.38
12/18337337325330-1.79%78,30077億2093万0%19.270.36
12/153363373323360%59,80078億6132万+1.2%19.620.36
12/14333336331336+1.2%20,30078億6132万+0.6%19.620.36
12/13332332327332-0.3%38,30077億6773万-0.6%19.390.36
12/12332339329333+0.6%34,10077億9113万-0.3%19.450.36
12/11335336321331-1.49%49,70077億4433万-0.6%19.330.36
12/08335339332336+1.51%28,90078億6132万+0.9%19.620.36
12/07325334325331+1.85%25,20077億4433万-0.3%19.330.36
12/06332332325325-2.11%22,90076億395万-2.11%18.980.35
12/05333333325332+0.3%18,70077億6773万0%19.390.36
12/04329335329331+0.61%16,70077億4433万-0.3%19.330.36
12/01334334326329-0.9%26,00076億9754万-0.6%19.210.35
11/30332335328332-1.19%27,10077億6773万+0.3%19.390.36
11/29329336328336+1.82%23,00078億6132万+1.51%19.620.36
11/28334336324330-1.49%55,20077億2093万0%19.270.36
11/27348348332335-1.76%41,20078億3792万+1.52%19.560.36
11/24325348325341+3.96%89,80079億7830万+3.33%19.920.37
11/22322328322328+1.55%29,20076億7414万-0.3%19.160.35
11/21323328320323+1.57%50,90075億5716万-1.82%18.860.35
11/20320325317318-1.55%50,80074億4017万-3.34%18.570.34
11/17332334315323+4.87%130,50075億5716万-1.82%18.860.35
11/16304317301308-1.28%150,30072億621万-6.38%17.990.33
11/15325327312312-4%189,20072億9979万-5.45%18.220.34
11/14336340309325-9.72%352,20076億395万-1.52%18.980.35
11/13364381351360-1.64%333,50084億2284万+9.42%21.030.39
11/10383386360366-9.85%720,70085億6322万+11.59%21.380.39
11/09325406325406+24.54%2,072,40094億9909万+24.54%23.710.44
11/08324327323326+0.31%25,00076億2735万+1.24%19.040.35
11/07319325319325+1.88%21,50076億395万+0.93%18.980.35
11/06323323317319-1.54%20,20074億6357万-0.93%18.630.34
11/02323325321324+0.31%30,80075億8055万+0.62%18.920.35
11/013233253223230%13,80075億5716万+0.31%18.860.35
10/31324324321323-0.31%8,20075億5716万+0.31%18.860.35
10/303253253223240%16,00075億8055万+0.62%18.920.35
10/273243263223240%26,00075億8055万+0.93%18.920.35
10/26324324321324+0.31%9,60075億8055万+0.93%18.920.35
10/25323328320323-0.31%38,90075億5716万+0.62%18.860.35
10/24321324320324+0.31%14,00075億8055万+0.93%18.920.35
10/23326326320323+0.31%22,90075億5716万+0.94%18.860.35
10/20322323320322-0.62%11,30075億3376万+0.63%18.810.35
10/19324324322324+0.93%5,20075億8055万+1.25%18.920.35
10/18325325321321-1.23%16,90075億1036万+0.63%18.750.35
10/17327327323325-0.91%8,60076億395万+1.88%18.980.35
10/16327328324328+0.92%24,90076億7414万+3.14%19.160.35
10/13323325321325+0.62%9,90076億395万+2.52%18.980.35
10/12320327317323+0.94%44,10075億5716万+2.22%18.860.35
10/11317320317320+1.27%17,20074億8697万+1.59%18.690.34
10/10317319316316-0.32%16,20073億9338万+0.32%18.460.34
10/06317318316317+0.32%7,90074億1678万+0.63%18.510.34
10/05320320316316-0.63%13,40073億9338万+0.64%18.460.34
10/04321321317318-0.63%23,80074億4017万+1.27%18.570.34
10/03320321318320+0.31%21,70074億8697万+1.91%18.690.34
10/02325327316319-0.31%58,50074億6357万+1.92%18.630.34
09/29321322315320-0.31%11,30074億8697万+2.24%18.690.34
09/28322323321321-0.31%2,10075億1036万+2.88%18.750.35
09/27320323320322+0.63%1,90075億3376万+3.21%18.810.35
09/26321322320320-0.31%10,30074億8697万+2.89%18.690.34
09/25322322317321+0.31%13,50075億1036万+3.22%18.750.35
09/22321321315320+0.95%15,70074億8697万+3.23%18.690.34
09/21320320317317+0.32%6,90074億1678万+2.26%18.510.34
09/20320321316316-0.63%15,20073億9338万+1.94%18.460.34
09/19318318315318+0.95%17,70074億4017万+2.91%18.570.34
09/153173173103150%50,40073億6998万+1.94%18.40.34
09/143173173133150%7,20073億6998万+1.94%18.40.34
09/13313332310315+1.61%78,60073億6998万+1.61%18.40.34
09/12309311309310+0.65%8,20072億5300万0%18.110.33
09/11308308306308+0.33%2,60072億621万-0.65%17.990.33
09/08307307307307+0.33%2,10071億8281万-1.29%17.930.33
09/07306306303306+0.99%1,40071億5941万-1.92%17.870.33
09/06302306301303+0.33%3,60070億8922万-2.88%17.70.33
09/05308308301302-1.95%13,70070億6582万-3.51%17.640.32
09/04311311306308-0.96%7,80072億621万-1.91%17.990.33
09/01309312309311+0.65%6,50072億7640万-0.96%18.160.33
08/313103113093090%10,70072億2960万-1.9%18.050.33
08/30310311309309-0.64%3,80072億2960万-1.9%18.050.33
08/29305312305311+0.65%8,90072億7640万-1.58%18.160.33
08/283093103093090%6,30072億2960万-2.22%18.050.33
08/25305315305309+0.98%17,80072億2960万-2.22%18.050.33
08/24303308303306+0.99%45,40071億5941万-3.47%17.870.33
08/23305307303303-0.66%16,00070億8922万-4.42%17.70.33
08/22307308303305-1.93%18,20071億3602万-4.09%17.810.33
08/213113133053110%6,80072億7640万-2.2%18.160.33
08/183063113023110%51,00072億7640万-2.2%18.160.33
08/17315315308311+0.32%20,60072億7640万-2.2%18.160.33
08/16317317308310-1.27%9,30072億5300万-2.52%18.110.33
08/15310318307314+2.28%15,10073億4659万-1.26%18.340.34
08/14311312302307-5.83%34,00071億8281万-3.15%17.930.33
08/10319326316326+2.19%40,30076億2735万+2.84%19.040.35
08/09321322316319-0.62%20,20074億6357万+0.63%18.630.34
08/08323324320321-0.31%17,00075億1036万+1.26%18.750.35