株価チャート

2017/07/18~2017/12/29

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
20231/1, 株式分割 1→2
2017
12/29960973960973+0.78%1,00037億3440万-2.16%13.750.92
12/28965975965965+0.1%1,20037億560万-3.21%13.640.91
12/27938966938964-4.79%7,00037億176万-3.6%13.630.91
12/269981,0139951,013+1.81%7,40038億8800万+0.85%14.310.96
12/25991998991995+0.4%5,00038億1888万-1.04%14.060.94
12/22994997991991-0.3%4,20038億352万-1.64%140.94
12/21990995990994+0.35%3,40038億1504万-1.54%14.040.94
12/20996996987990+0.46%4,60038億160万-1.98%13.990.93
12/19993993985986-0.4%80037億8432万-2.81%13.930.93
12/18976994976990+1.44%5,60037億9968万-2.8%13.990.93
12/15975978971976+0.05%2,00037億4592万-4.64%13.790.92
12/14975978975975+0.52%1,00037億4400万-5.16%13.780.92
12/13975980970970-0.51%5,80037億2480万-6.1%13.710.92
12/12969979969975-0.31%5,40037億4400万-6.16%13.780.92
12/11968978968978+1.14%1,80037億5552万-6.32%13.820.92
12/08975975967967-1.07%2,80037億1328万-7.82%13.670.91
12/07990990965978-1.76%8,00037億5360万-7.26%13.820.92
12/061,0211,021995995-2.5%7,20038億2080万-6.04%14.060.94
12/051,0251,0251,0211,021-0.68%1,60039億1872万-4%14.430.96
12/041,0271,0281,0251,028+0.2%1,20039億4560万-3.61%14.520.97
12/011,0251,0351,0251,026+0.05%1,60039億3792万-4.16%14.50.97
11/301,0241,0251,0241,025+0.2%3,40039億3600万-4.47%14.490.97
11/291,0231,0231,0231,0230%60039億2832万-4.93%14.460.97
11/281,0271,0271,0231,023-1.92%1,20039億2832万-5.19%14.460.97
11/271,0441,0441,0431,043-0.19%1,40040億512万-3.6%14.740.98
11/241,0451,0451,0451,0450%60040億1280万-3.6%14.770.99
11/221,0451,0451,0451,0450%40040億1280万-3.78%14.770.99
11/211,0451,0451,0451,045-0.38%20040億1280万-4.04%14.770.99
11/201,0491,0491,0491,049-0.05%20040億2816万-3.85%14.830.99
11/171,0501,0501,0501,050+0.67%60040億3008万-3.98%14.840.99
11/161,0431,0431,0431,043+2.46%20040億320万-4.88%14.740.98
11/151,0661,0661,0181,018-5.04%1,60039億720万-7.42%14.380.96
11/141,0951,0951,0721,072-2.41%2,20041億1456万-2.77%15.151.01
11/131,1151,1241,0981,098-0.18%3,20042億1632万-0.45%15.521.04
11/101,1001,1001,1001,1000%40042億2400万-0.18%15.551.04
11/091,1131,1131,1001,100-1.08%1,80042億2400万-0.09%15.551.04
11/081,1121,1121,1121,112+0.41%20042億7008万+1.09%15.721.05
11/071,1141,1141,1081,1080%80042億5280万+0.87%15.661.05
11/061,1001,1081,1001,108+0.68%80042億5280万+0.87%15.661.05
11/021,1001,1001,1001,100+0.14%80042億2400万+0.27%15.551.04
11/011,1001,1001,0951,099+0.55%80042億1824万+0.23%15.531.04
10/311,1051,1051,0931,093-0.23%1,00041億9520万-0.23%15.441.03
10/301,1101,1101,0681,095-0.9%3,20042億480万0%15.481.03
10/261,1041,1051,1041,105-1.78%40042億4320万+1.01%15.621.04
10/251,1251,1251,1251,125+2.27%40043億2000万+3.02%15.91.06
10/231,0831,1001,0831,1000%1,00042億2400万+0.92%15.551.04
10/171,1001,1001,1001,1000%2,00042億2400万+1.01%15.551.04
10/161,1151,1151,1001,1000%3,80042億2400万+1.1%15.551.04
10/121,1001,1001,1001,1000%60042億2400万+1.2%15.551.04
10/111,1001,1001,1001,100+0.14%20042億2400万+1.29%15.551.04
10/101,1001,1001,0991,099-0.59%60042億1824万+1.15%15.531.04
10/061,1051,1051,1051,1050%20042億4320万+1.75%15.621.04
10/051,1061,1061,0961,1050%2,60042億4320万+1.75%15.621.04
10/031,1051,1051,1051,105+0.05%60042億4320万+1.66%15.621.04
10/021,1151,1151,1001,105-0.94%1,80042億4128万+1.42%15.611.04
09/291,1051,1251,1001,115+1.09%1,20042億8160万+2.11%15.761.05
09/281,1051,1101,1001,103+0.73%2,20042億3552万+0.73%15.591.04
09/271,0951,0951,0951,095+0.92%40042億480万-0.54%15.481.03
09/261,0811,0851,0811,085+0.93%1,00041億6640万-1.81%15.341.02
09/251,0601,0851,0601,075+1.75%2,60041億2800万-3.24%15.21.01
09/221,0751,0751,0511,057-1.72%1,00040億5696万-5.5%14.931
09/211,0971,0971,0721,075-2.01%2,40041億2800万-4.61%15.21.01
09/201,0991,0991,0971,097+1.76%80042億1248万-3.35%15.511.04
09/191,0781,0781,0781,0780%20041億3952万-5.6%15.241.02
09/151,0911,0911,0781,078-1.01%1,00041億3952万-6.42%15.241.02
09/131,0781,0891,0781,089+1.07%1,20041億8176万-6.28%15.391.03
09/121,0781,0781,0781,078+0.94%20041億3760万-7.98%15.231.02
09/081,0681,0681,0681,068+0.71%20040億9920万-9.46%15.091.01
09/071,0601,0601,0601,060-1.4%1,60040億7040万-10.77%14.981
09/011,0851,0851,0751,075-0.88%2,40041億2800万-10.42%15.21.01
08/311,0611,0851,0611,085+0.14%1,40041億6448万-10.45%15.331.02
08/301,0831,0831,0831,083+0.84%40041億5872万-11.37%15.311.02
08/281,0741,0741,0741,0740%20041億2416万-12.97%15.181.01
08/251,0741,0741,0741,074-2.27%80041億2416万-13.73%15.181.01
08/241,0941,0991,0941,0990%40042億2016万-12.64%15.541.04
08/231,0991,0991,0991,099-0.27%20042億2016万-13.46%15.541.04
08/221,1251,1251,1011,102-2.04%1,40042億3168万-14.17%15.581.04
08/211,1301,1301,1251,125-2.6%60043億2000万-12.99%15.91.06
08/181,1531,1551,1531,155-1.7%1,40044億3520万-11.02%16.331.09
08/171,1731,1751,1731,175-2.49%3,60045億1200万-9.68%16.611.11
08/161,1701,2051,1701,205-3.14%2,40046億2720万-7.31%17.031.14
08/151,2411,2441,2411,244+4.45%40047億7696万-4.09%17.591.17
08/141,1701,1911,1641,191-4.3%2,20045億7344万-7.75%16.841.12
08/101,2451,2451,2451,2450%40047億7888万-3.38%17.591.17
08/091,2251,2451,2211,245-2.39%3,00047億7888万-3%17.591.17
08/081,2921,4001,2751,275+0.39%19,60048億9600万-0.08%18.021.2
08/071,2951,2951,2701,270-1.7%80048億7680万+0.16%17.951.2
08/031,2781,2921,2751,292-1.07%3,20049億6128万+2.62%18.261.22
08/021,2911,3311,2911,306-2.5%60050億1504万+4.48%18.461.23
08/011,3201,3401,3201,340+1.48%40051億4368万+7.94%18.941.26
07/311,3251,3251,3051,320+4.1%1,00050億6880万+7.23%18.661.25
07/281,2751,2751,2681,268-2.42%1,00048億6912万+3.76%17.921.2
07/271,2991,3001,2991,300-3.67%40049億9008万+6.87%18.371.23
07/261,3491,3491,3491,3490%60051億8016万+11.76%19.071.27
07/251,3611,3611,3271,349-1.89%2,80051億8016万+12.89%19.071.27
07/241,3581,3891,3261,375+0.62%4,40052億8000万+16.23%19.441.3
07/211,3501,3671,3501,367+1.18%1,20052億4736万+16.89%19.321.29
07/201,3731,3731,3511,351-3.4%1,00051億8592万+16.93%19.091.27
07/191,3851,3981,3231,398-0.32%1,80053億6832万+22.42%19.761.32
07/181,5351,5351,3751,403-3.28%6,60053億8560万+24.56%19.831.32