株価チャート

2017/07/12～2017/12/29

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
20247/1, 株式分割 1→2
20211/1, 株式分割 1→2
2017
12/291,1191,1381,1191,133-0.44%52,80039億4184万+8.79%12.720.63
12/271,1381,1381,1191,138-1.3%4,40039億5925万+10.01%12.780.63
12/261,1361,1531,1351,153-0.75%9,20040億1146万+12.22%12.950.64
12/251,1611,1611,1611,161-0.11%40040億4191万+13.85%13.040.65
12/221,1261,1631,1201,163+3.22%10,40040億4626万+14.64%13.060.65
12/211,1111,1261,0581,126-1.74%7,60039億2009万+11.84%12.650.63
12/201,1701,1701,1301,146-4.88%16,40039億8970万+14.17%12.880.64
12/191,0561,2051,0561,205+13.28%28,00041億9419万+20.62%13.540.67
12/181,0251,1351,0251,064+8.55%16,00037億255万+7.34%11.950.59
12/15995995980980-1.51%1,60034億1104万-1.01%11.010.55
12/14995995995995-0.13%1,20034億6325万+0.3%11.180.56
12/129969969969960%2,00034億6760万+0.43%11.190.56
12/119969969969960%2,80034億6760万+0.43%11.190.56
12/08994996994996+1.01%1,20034億6760万+0.33%11.190.56
12/07986986986986+0.64%40034億3280万-0.78%11.080.55
12/06980980980980-1.26%80034億1104万-1.51%11.010.55
12/04993993993993+0.76%40034億5455万-0.25%11.150.55
12/01994995984985+0.77%4,00034億2845万-0.81%11.060.55
11/29981988975978-2.13%10,80034億234万-1.46%10.980.55
11/28993999975999+2.44%4,40034億7630万+0.68%11.220.56
11/27975975975975+0.13%6,80033億9364万-1.61%10.950.54
11/24968974968974+0.65%1,20033億8929万-1.74%10.940.54
11/22968968968968-0.26%40033億6753万-2.47%10.870.54
11/21980980970970+0.78%1,20033億7624万-2.32%10.90.54
11/20955963955963+0.92%2,40033億5013万-3.17%10.810.54
11/17964964954954-2.05%80033億1967万-4.15%10.710.53
11/16950974949974+0.91%12,40033億8929万-2.23%10.940.54
11/15989989958965-5.04%5,20033億5883万-3.11%10.840.54
11/141,0161,0161,0161,016+1.37%1,20035億3722万+2.03%11.420.57
11/139981,0109981,003-2.91%3,20034億8936万+0.75%11.260.56
11/101,0331,0331,0331,0330%1,60035億9378万+3.98%11.60.58
11/091,0331,0331,0331,033+1.98%40035億9378万+4.4%11.60.58
11/061,0201,0209951,013-1.22%2,80035億2416万+2.69%11.370.57
11/021,0251,0251,0251,025+0.24%40035億6767万+4.27%11.510.57
11/011,0201,0231,0201,023+2%4,00035億5897万+4.34%11.490.57
10/311,0031,0031,0031,0030%1,20034億8936万+2.61%11.260.56
10/301,0191,0201,0031,003-1.6%1,60034億8936万+2.93%11.260.56
10/271,0201,0201,0191,019-0.49%1,20035億4592万+4.92%11.440.57
10/251,0241,0241,0241,024+2.38%80035億6332万+5.65%11.50.57
10/241,0001,0001,0001,000+2.04%2,40034億8066万+3.52%11.230.56
10/23980980980980+1.82%80034億1104万+1.77%11.010.55
10/20956963956963+0.65%1,20033億5013万+0.26%10.810.54
10/18956956956956-1.16%80033億2838万-0.29%10.740.53
10/16968968968968+0.13%40033億6753万+0.99%10.870.54
10/13959966959966-1.02%80033億6318万+0.97%10.850.54
10/11964976964976-2.25%4,80033億9799万+2.12%10.970.54
10/10999999999999+0.38%1,20034億7630万+4.69%11.220.56
10/06995995995995-0.5%40034億6325万+4.52%11.180.56
10/051,0011,0011,0001,000+1.01%2,00034億8066万+5.26%11.230.56
10/04979990979990+1.15%2,80034億4585万+4.87%11.120.55
10/039799799799790%40034億669万+4.23%10.990.55
10/02979979979979+1.42%40034億669万+4.9%10.990.55
09/29965965965965-0.9%80033億5883万+3.99%10.840.54
09/28993993963974+1.17%4,00033億8929万+5.5%10.940.54
09/27996996963963+1.85%1,60033億5013万+4.85%10.820.54
09/26989989945945+0.8%1,20032億8922万+3.39%10.620.53
09/25946946938938-0.92%1,60032億6311万+3.02%10.540.52
09/22950950946946-0.39%80032億9357万+4.56%10.630.53
09/219509509509500%40033億662万+5.56%10.680.53
09/19950955933950+2.7%10,80033億662万+6.15%10.680.53
09/15948948925925-1.33%3,60032億1961万+4.05%10.40.52
09/14938938938938-1.19%80032億6311万+6.05%10.540.52
09/12949949949949+0.13%80033億227万+7.81%10.660.53
09/11948948948948+1.88%2,00032億9792万+8.29%10.650.53
09/08939939926930+0.95%1,20032億3701万+6.9%10.450.52
09/07928928921921-0.54%1,20032億655万+6.26%10.350.51
09/05941943926926-1.2%2,40032億2396万+7.2%10.410.52
09/04938938938938+0.13%40032億6311万+9.01%10.540.52
09/01936936936936-0.13%40032億5876万+9.25%10.520.52
08/31938938938938-0.4%40032億6311万+9.91%10.540.52
08/30941941941941+0.27%40032億7617万+10.87%10.580.53
08/299701,018934939-0.4%15,20032億6746万+11.23%10.550.52
08/28919943919943+9.75%14,80032億8052万+12.2%10.590.53
08/25853875853859+1.33%6,40029億8901万+2.84%9.650.48
08/248488488488480%80029億4985万+1.5%9.520.47
08/238488488488480%80029億4985万+1.62%9.520.47
08/22848848848848+0.89%40029億4985万+1.62%9.520.47
08/21840840840840-0.59%40029億2375万+0.84%9.440.47
08/18873873845845-3.43%2,80029億4115万+1.56%9.50.47
08/17833925833875+5.9%22,80030億4557万+5.29%9.830.49
08/16825826825826+0.15%80028億7589万-0.33%9.290.46
08/15825825825825+0.92%40028億7154万-0.48%9.270.46
08/148188188188180%40028億4543万-1.27%9.190.46
08/10849849818818+0.93%4,80028億4543万-1.27%9.190.46
08/07810810810810+0.15%40028億1933万-2.17%9.10.45
08/04808809808809-1.97%1,20028億1498万-2.44%9.090.45
08/038258258248250%1,20028億7154万-0.6%9.270.46
08/028258258258250%1,20028億7154万-0.6%9.270.46
08/01851851825825-3.08%2,80028億7154万-0.72%9.270.46
07/31851863851851+1.04%2,80029億6291万+2.44%9.570.48
07/278438438438430%1,20029億3245万+1.51%9.470.47
07/26845845843843-0.3%1,60029億3245万+1.63%9.470.47
07/25845845845845-0.59%1,20029億4115万+2.05%9.50.47
07/24850850850850+2.1%40029億5856万+2.66%9.550.47
07/20833833833833+1.37%40028億9764万+0.54%9.360.46
07/19821821821821-0.45%80028億5849万-0.93%9.230.46
07/18825825825825-1.05%40028億7154万-0.48%9.270.46
07/14834834834834-1.04%40029億200万+0.57%9.370.47
07/13843843843843+2.12%40029億3245万+1.75%9.470.47
07/12825825825825-1.64%40028億7154万-0.36%9.270.46