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
202112/1, 株式分割 1→2
2018
01/04750751733733-1.08%99,600206億4128万+0.69%42.883.23
2017
12/29745754739741+0.68%198,400208億6656万+1.79%-5.01
12/28740759728736+0.2%237,800207億2576万+1.24%-4.98
12/27724746719735+1.59%104,800206億8352万+1.03%-4.97
12/26712747710723+2.41%275,800203億5968万-0.69%-4.89
12/25701717701706+0.64%184,800198億8096万-3.16%-4.78
12/22711712695702-1.2%166,600197億5424万-3.9%-4.75
12/21712720708710+0.14%137,600199億9360万-3.01%-4.8
12/20706720701709+0.71%126,400199億6544万-3.41%-4.8
12/19725725703704-2.9%120,600198億2464万-4.48%-4.76
12/18725733724725+0.28%79,400204億1600万-1.76%-4.91
12/15718730714723+0.49%110,000203億5968万-2.17%-4.89
12/14725729717720-0.96%131,400202億6112万-2.51%-4.87
12/13748748721727-3%141,600204億5824万-1.69%-4.92
12/12750756745749+0.4%75,600210億9184万+1.22%-5.07
12/11734750732746+1.63%78,000210億736万+0.81%-5.05
12/08735746730734-0.41%87,400206億6944万-0.94%-4.97
12/07739755736737-0.07%80,000207億5392万-0.67%-4.99
12/06735748735738+0.2%58,200207億6800万-0.87%-4.99
12/05745745734736-0.54%37,600207億2576万-1.21%-4.98
12/04749749740740+0.27%32,600208億3840万-0.67%-5.01
12/01745761737738-0.47%94,800207億8208万-1.07%-4.99
12/01株式分割 1→2
11/30717748713742+3.49%128,400208億8064万-0.6%-5.02
11/29735739716717-1.51%105,600201億7664万-4.08%-4.85
11/28748748725728-1.15%65,600204億8640万-2.74%-4.92
11/27727760727736+1.38%172,000207億2576万-1.74%-4.98
11/24738738726726-1.89%109,600204億4416万-3.07%-4.91
11/22741746740740-0.13%39,200208億3840万-1.2%-5
11/21755755740741-0.87%101,600208億6656万-1.2%-5.01
11/20747753745748+0.81%39,200210億4960万-0.33%-5.05
11/17751754741742-1.3%60,800208億8064万-1%-5.01
11/16768770744751-2.12%120,000211億5520万+0.3%-5.08
11/15764779755768+0.49%214,000216億1280万+2.74%-5.19
11/14751768742764+2.24%178,000215億720万+2.52%-5.16
11/13745750741747+1.56%135,200210億3552万+0.4%-5.05
11/10730750710736+3.77%355,200207億1168万-1.01%-4.97
11/09736737699709-3.67%248,400199億5840万-4.61%-4.79
11/08743743735736-1.67%84,400207億1872万-0.98%-4.98
11/07756759740748-1.71%80,400210億7072万+0.71%-5.06
11/06769769758761-0.16%57,600214億3680万+2.73%-5.15
11/02771771761763-0.49%41,200214億7200万+3.18%-5.16
11/01773774760766-0.81%87,600215億7760万+3.83%-5.18
10/31763773758773+1.31%65,600217億5360万+4.96%-5.22
10/30758764756763+1.5%113,600214億7200万+4.02%-5.16
10/27751758751751+0.17%54,400211億5520万+2.77%-5.08
10/26749755747750-0.17%38,400211億2000万+2.88%-5.07
10/25761763748751-0.99%83,200211億5520万+3.34%-5.08
10/24754763749759+0.83%72,800213億6640万+4.66%-5.13
10/23739756736753+1.76%198,000211億9040万+4.22%-5.09
10/20737741735740-0.4%51,200208億2432万+2.85%-5
10/19743745741743+0.51%50,800209億880万+3.41%-5.02
10/18740742735739-0.4%44,800208億320万+3.18%-5
10/17741743740742+0.1%41,600208億8768万+3.89%-5.02
10/16735743732741+0.82%50,400208億6656万+4.07%-5.01
10/13725738722735+0.55%67,600206億9760万+3.67%-4.97
10/12729736720731+1.32%82,000205億8496万+3.39%-4.94
10/11718724718722+0.45%26,000203億1744万+2.2%-4.88
10/10725728716718-0.45%48,000202億2592万+1.88%-4.86
10/06728732721722-1.5%110,400203億1744万+2.49%-4.88
10/05724737724733+0.93%98,800206億2720万+4.2%-4.95
10/04721727721726+0.45%102,000204億3712万+3.68%-4.91
10/03725728720723-0.03%46,400203億4560万+3.51%-4.89
10/02713728709723+1.44%81,600203億5264万+3.84%-4.89
09/29715725705713-0.07%92,800200億6400万+2.81%-4.82
09/28713717704713-0.38%94,800200億7808万+3.18%-4.82
09/27716721703716-0.03%106,400201億5552万+4.03%-4.84
09/26716720715716+0.17%34,400201億6256万+4.53%-4.84
09/25708723702715+1.93%181,200201億2736万+4.96%-4.83
09/22700704698701-0.21%44,000197億4720万+3.43%-4.74
09/21700704698703+0.39%41,200197億8944万+3.96%-4.75
09/20700708698700+0.32%114,400197億1200万+4.01%-4.73
09/19695701692698+1.01%113,600196億4864万+3.83%-4.72
09/15687692685691+0.51%38,000194億5152万+2.94%-4.67
09/14701701685687-1.47%122,000193億5296万+2.42%-4.65
09/13698705678698-0.25%159,200196億4160万+3.18%-4.72
09/12690705690699+1.45%143,600196億9088万+2.83%-4.73
09/11693695683689+1.36%90,400194億928万+0.62%-4.66
09/08677688676680+0.44%62,800191億4880万-1.45%-4.6
09/07694698673677-0.66%145,200190億6432万-2.59%-4.58
09/06695700680682-3.67%188,400191億9104万-2.78%-4.61
09/05700713690708+1.76%182,400199億2320万+0.21%-4.78
09/04700713693695-0.18%133,600195億7824万-2.08%-4.7
09/01698712691697+0.8%280,400196億1344万-2.59%-4.71
08/31673693664691+2.6%232,800194億5856万-4.03%-4.67
08/30674678671674+0.41%103,200189億6576万-7.1%-4.55
08/29663679663671+1.25%232,800188億8832万-8.12%-4.54
08/28673673658663+0.42%169,600186億5600万-10.11%-4.48
08/25659665655660+1.11%163,600185億7856万-11.2%-4.46
08/24645668645653+2.35%326,800183億7440万-13%-4.41
08/23634644632638+0.79%150,000179億5200万-15.79%-4.31
08/22633636630633-0.08%129,200178億1120万-17.21%-4.28
08/21640640630633-0.94%111,600178億2528万-17.9%-4.28
08/18643643633639+0.16%218,400179億9424万-17.87%-4.32
08/17643645630638-0.74%412,800179億6608万-18.73%-4.31
08/16668669637643-4.28%778,400180億9984万-18.74%-4.35
08/15677678663672-0.78%175,200189億944万-15.85%-4.54
08/14680680651677-0.84%336,400190億5728万-15.72%-4.58
08/10634697634683-15.61%1,337,200192億1920万-15.53%-4.62
08/09816816803809-0.15%63,600227億7440万-0.52%-5.47
08/08816818809810-0.77%32,400228億960万-0.37%-5.48