株価チャート

2017/08/18～2018/01/16

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
01/168568738508620%75,900194億6370万+4.99%9.731.12
01/15863874862862+0.35%85,900194億6370万+5.77%9.731.12
01/12862867851859-0.35%100,900193億9596万+6.18%9.71.12
01/11833877825862+2.74%303,000194億6370万+7.35%9.731.12
01/10850852835839-1.53%265,400189億4436万+5.01%9.471.09
01/09870886844852-2.74%308,300192億3790万+7.04%9.621.11
01/05895899851876-1.02%309,000197億7981万+10.75%9.891.14
01/04920927876885-1.34%360,100199億8303万+12.74%9.991.15
2017
12/29846903846897+5.9%445,700202億5399万+15.15%10.131.17
12/28872874847847-2.98%142,300191億2500万+9.72%9.561.1
12/27845876837873+2.11%176,600197億1207万+13.97%9.861.14
12/26850879839855+1.06%207,000193億564万+12.65%9.651.12
12/25869898835846-2.65%382,000191億242万+12.8%9.551.1
12/22834873811869+3.7%413,600196億2175万+17.12%9.811.13
12/21850853825838-2.33%257,100189億2178万+14.48%9.461.09
12/20845860810858+2.14%529,400193億7338万+18.84%9.691.12
12/19788844778840+9.95%835,700189億6694万+17.98%9.481.1
12/18751809751764+4.51%604,500172億5089万+8.37%8.631
12/15741742716731-1.88%85,100165億576万+4.43%8.250.95
12/14718747717745+3.19%137,000168億2187万+7.04%8.410.97
12/13745746721722-2.96%68,800163億254万+4.94%8.150.94
12/12748760735744+0.13%123,500167億9929万+9.41%8.40.97
12/11733743721743+1.5%106,200167億7671万+10.57%8.390.97
12/08730739719732+0.83%85,900165億2834万+10.41%8.260.95
12/07720744717726+1.97%87,400163億9286万+10.67%8.20.95
12/06712738708712-0.84%101,400160億7674万+9.88%8.040.93
12/05705722696718+1.13%99,500162億1222万+12.01%8.110.94
12/04734740710710-4.18%127,300160億3158万+11.99%8.020.93
12/01752759734741-3.01%212,600167億3155万+18.37%8.370.97
11/30739765738764+3.66%371,100172億5089万+23.62%8.631
11/29741748723737-0.27%150,000166億4123万+21.02%8.320.96
11/28722760709739+2.92%215,400166億8639万+22.96%8.340.96
11/27764765712718-2.18%457,300162億1222万+21.28%8.110.94
11/24705742691734+4.86%317,000165億7349万+25.68%8.290.96
11/22689709683700+3.09%287,500158億579万+21.53%7.90.91
11/21654679653679+4.62%266,400153億3161万+19.33%7.670.89
11/20625650620649+3.84%135,900146億5422万+15.28%7.330.85
11/17628645619625-0.48%155,200141億1231万+11.81%7.060.82
11/16590637587628+6.44%275,200141億8005万+13.15%7.090.82
11/15615616562590-4.07%482,100133億2202万+7.08%6.660.77
11/14660663611615-5.96%273,100138億8651万+12.02%6.940.8
11/13653664633654+2.19%255,400147億6712万+20%7.380.85
11/10626650611640-0.16%885,000144億5100万+18.3%7.230.83
11/09641641641641+18.48%316,300144億7358万+19.37%7.240.84
11/08532542529541+1.69%47,800122億1561万+1.5%6.110.71
11/07531534528532-0.37%23,000120億1240万-0.37%6.010.69
11/06533536530534+1.14%36,100120億5755万0%6.030.7
11/02530536525528-1.12%72,800119億2208万-1.31%5.960.69
11/01536539532534-0.37%41,600120億5755万-0.19%6.030.7
10/31532539527536+0.75%45,100121億271万+0.19%6.050.7
10/30536538522532-0.93%127,000120億1240万-0.37%6.010.69
10/27535541535537+0.94%32,300121億2529万+0.75%6.060.7
10/26536536531532-0.37%23,400120億1240万-0.19%6.010.69
10/25540545533534-0.93%43,500120億5755万0%6.030.7
10/24526541525539+2.86%56,600121億7045万+0.94%6.090.7
10/23526526523524+0.38%50,000118億3176万-1.69%5.920.68
10/20524528520522-0.19%38,600117億8660万-2.06%5.890.68
10/19522527520523+0.19%52,200118億918万-1.69%5.910.68
10/18538538519522-2.97%99,600117億8660万-1.88%5.890.68
10/17534540534538+1.13%42,100121億4787万+1.51%6.070.7
10/165375375305320%34,500120億1240万+0.95%6.010.69
10/13533537529532+0.38%67,600120億1240万+1.53%6.010.69
10/12537539528530-0.75%36,600119億6724万+1.53%5.980.69
10/11536543533534-0.37%37,800120億5755万+2.89%6.030.7
10/10530539527536+1.32%69,000121億271万+3.47%6.050.7
10/06532534529529-1.12%37,200119億4466万+2.32%5.970.69
10/05539544531535-0.93%52,800120億8013万+3.88%6.040.7
10/04555555538540-1.46%80,000121億9303万+5.06%6.10.7
10/03562565546548-2.49%123,300123億7367万+7.03%6.190.71
10/02548564545562+2.93%107,500126億8979万+10.41%6.350.73
09/29545554540546-0.55%80,800123億2851万+7.91%6.120.71
09/28532554530549+4.17%133,300123億9625万+9.15%6.160.71
09/27521529519527+0.38%22,900118億9950万+5.4%5.910.68
09/26519527514525+1.16%74,700118億5434万+5.42%5.890.68
09/255185245125190%48,100117億1886万+4.85%5.820.67
09/22534536515519-3.71%72,100117億1886万+5.27%5.820.67
09/21543548536539-0.19%120,800121億7045万+9.78%6.040.7
09/20538545524540+0.37%204,100121億9303万+10.66%6.060.7
09/19520539519538+4.47%255,500121億4787万+10.93%6.030.7
09/155115185085150%49,700116億2854万+6.85%5.780.67
09/14522522508515-0.77%112,900116億2854万+7.29%5.780.67
09/13500519495519+3.8%150,900117億1886万+8.58%5.820.67
09/12492504492500+3.73%81,700112億8985万+4.82%5.610.65
09/11474489474482+3.43%73,700108億8341万+1.47%5.410.62
09/08467469464466-0.21%31,100105億2214万-1.89%5.230.6
09/07473474466467-0.21%23,400105億4471万-1.68%5.240.61
09/06470471458468-0.21%30,200105億6729万-1.47%5.250.61
09/05490490465469-5.25%78,500105億8987万-1.26%5.260.61
09/04501503490495-1.79%44,400111億7695万+4.43%5.550.64
09/01499505493504+1%50,600113億8016万+6.55%5.650.65
08/31500503495499+1.01%40,900112億6727万+5.72%5.60.65
08/30488500486494+1.65%101,000111億5437万+4.88%5.540.64
08/29481487478486+0.83%36,700109億7373万+3.4%5.450.63
08/28482483478482+0.42%26,900108億8341万+2.77%5.410.62
08/25475483472480+1.05%44,600108億3825万+2.35%5.380.62
08/24470476470475+1.06%22,200107億2535万+1.5%5.330.62
08/23473474470470-0.42%20,600106億1245万+0.64%5.270.61
08/22471474470472+0.21%15,800106億5761万+1.07%5.290.61
08/21470473468471+0.86%31,500106億3503万+1.07%5.280.61
08/18467470464467-1.06%10,000105億4471万+0.21%5.240.61