株価チャート

2017/07/11～2017/12/05

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
20241/1, 株式分割 1→4
2017
12/051,2701,2831,2651,280+0.79%304,8005459億1805万+4.92%10.541.37
12/041,2881,2901,2701,2700%377,6005416億5306万+4.27%10.461.36
12/011,2731,2751,2551,270-0.2%449,2005416億5306万+4.27%10.461.36
11/301,2291,2781,2281,273+3.56%740,4005427億1931万+4.56%10.481.36
11/291,1941,2331,1941,229+3.58%574,0005240億6000万+0.97%10.121.31
11/281,1941,1991,1851,186-0.63%334,4005059億3382万-2.61%9.771.27
11/271,1981,2001,1911,194-0.21%429,2005091億3256万-2.23%9.831.27
11/241,1901,2031,1851,196-0.21%514,0005101億9880万-2.27%9.851.28
11/221,1951,2061,1931,199+0.52%387,6005112億6505万-2.38%9.871.28
11/211,1981,2001,1881,193-0.21%653,2005085億9943万-3.13%9.821.27
11/201,1691,2001,1651,195+2.03%717,2005096億6568万-3.24%9.841.28
11/171,1861,1911,1681,171-0.85%810,8004995億3634万-5.47%9.641.25
11/161,1901,1981,1781,181-1.05%823,2005038億132万-4.97%9.731.26
11/151,1911,2091,1741,194-0.21%1,190,0005091億3256万-4.19%9.831.27
11/141,2041,2141,1951,196-0.52%671,2005101億9880万-4.3%9.851.28
11/131,2181,2211,2031,203-0.93%400,8005128億6442万-4.03%9.91.28
11/101,2091,2251,2061,214-0.82%628,8005176億6253万-3.29%9.991.3
11/091,2351,2461,2131,224-0.1%727,6005219億2751万-2.65%10.081.31
11/081,2131,2281,2101,225+0.51%915,6005224億6063万-2.62%10.091.31
11/071,2251,2261,2041,219-0.71%835,6005197億9502万-3.12%10.031.3
11/061,2601,2631,2251,228-1.6%543,2005235億2688万-2.58%10.111.31
11/021,2501,2601,2411,248+0.3%399,2005320億5685万-1.15%10.271.33
11/011,2391,2531,2231,244+1.02%780,0005304億5748万-1.37%10.241.33
10/311,2301,2361,2251,231-0.61%704,0005251億2625万-2.44%10.141.31
10/301,2401,2431,2261,239-0.1%577,6005283億2499万-1.92%10.21.32
10/271,2491,2531,2301,240-0.8%1,052,8005288億5811万-1.82%10.211.32
10/261,2441,2581,2401,250+0.2%417,2005331億2310万-1.03%10.291.33
10/251,2681,2731,2411,248-1.77%801,2005320億5685万-1.15%10.271.33
10/241,2631,2731,2551,270-0.2%393,6005416億5306万+0.71%10.461.36
10/231,2801,2801,2681,273+0.79%274,8005427億1931万+1.23%10.481.36
10/201,2601,2701,2581,263-0.39%255,2005384億5433万+0.68%10.391.35
10/191,2751,2781,2601,268-1.17%550,8005405億8682万+1.32%10.441.35
10/181,2881,2881,2701,283-0.39%477,6005469億8430万+2.76%10.561.37
10/171,2981,3001,2781,288-0.39%359,6005491億1679万+3.58%10.61.37
10/161,2901,2981,2801,293+0.98%434,8005512億4928万+4.4%10.641.38
10/131,2681,2901,2601,280+0.79%461,6005459億1805万+3.81%10.541.37
10/121,2781,2801,2681,2700%539,6005416億5306万+3.42%10.461.36
10/111,2931,2931,2601,270-2.31%1,227,2005416億5306万+3.76%10.461.36
10/101,2781,3101,2681,300+3.17%938,8005544億4802万+6.56%10.71.39
10/061,2631,2631,2491,2600%442,4005373億8808万+3.62%10.371.34
10/051,2551,2681,2531,260+0.8%660,4005373億8808万+3.79%10.371.34
10/041,2601,2601,2381,250+0.2%738,4005331億2310万+3.31%10.291.33
10/031,2551,2581,2381,248+0.6%654,4005320億5685万+3.36%10.271.33
10/021,2651,2681,2331,240-1.98%750,8005288億5811万+2.99%10.211.32
09/291,2601,2751,2551,265+0.2%574,4005395億2057万+5.33%10.411.35
09/281,2601,2681,2431,263+1.61%660,0005384億5433万+5.47%10.391.35
09/271,2531,2531,2351,243-1.58%396,4005299億2436万+4.06%10.221.33
09/261,2551,2651,2431,263+1.2%465,6005384億5433万+6%10.391.35
09/251,2461,2531,2411,248+0.71%369,2005320億5685万+5.1%10.271.33
09/221,2461,2581,2311,239-0.4%362,4005283億2499万+4.62%10.191.32
09/211,2311,2481,2281,244+1.02%438,0005304億5748万+5.22%10.241.33
09/201,2131,2341,2081,231+1.76%521,2005251億2625万+4.34%10.131.31
09/191,1911,2131,1851,210+2.98%580,0005160億6316万+2.63%9.961.29
09/151,1891,1961,1541,175-1.78%1,224,8005011億3571万-0.25%9.671.25
09/141,2061,2091,1891,196-0.21%334,8005101億9880万+1.38%9.841.28
09/131,1931,2001,1841,199+0.95%392,4005112億6505万+1.59%9.861.28
09/121,1851,1931,1761,188+1.71%278,4005064億6694万+0.55%9.771.27
09/111,1741,1781,1661,168+0.76%412,8004979億3697万-1.23%9.611.25
09/081,1631,1691,1531,159-0.64%453,6004942億511万-2.05%9.541.24
09/071,1581,1741,1551,166+0.76%296,8004974億385万-1.5%9.61.24
09/061,1561,1611,1461,158-0.86%420,4004936億7199万-2.16%9.531.23
09/051,1811,1881,1651,168-0.53%469,2004979億3697万-1.39%9.611.25
09/041,1991,2001,1711,174-2.09%322,8005006億259万-0.87%9.661.25
09/011,2001,2061,1891,199+0.63%429,6005112億6505万+1.33%9.861.28
08/311,1791,1961,1791,191+1.93%469,6005080億6631万+0.87%9.81.27
08/301,1851,1851,1661,169-0.53%437,2004984億7009万-0.95%9.621.25
08/291,1781,1811,1661,175-0.53%369,6005011億3571万-0.51%9.671.25
08/281,1761,1851,1741,181+1.5%498,8005038億132万-0.06%9.721.26
08/251,1641,1701,1601,1640%265,2004963億3760万-1.63%9.581.24
08/241,1711,1741,1611,164-0.75%400,8004963億3760万-1.63%9.581.24
08/231,1931,1941,1691,173-0.21%355,6005000億6946万-0.97%9.651.25
08/221,1741,1781,1631,175+0.86%335,2005011億3571万-0.84%9.671.25
08/211,1681,1751,1641,165-0.21%358,4004968億7072万-1.69%9.591.24
08/181,1651,1781,1611,168-1.58%425,2004979億3697万-1.48%9.611.25
08/171,1881,1941,1841,186-0.63%217,2005059億3382万+0.02%9.761.27
08/161,2011,2011,1811,194-0.73%451,2005091億3256万+0.65%9.821.27
08/151,2111,2181,1991,203+0.73%486,4005128億6442万+1.48%9.91.28
08/141,2061,2151,1911,194-2.15%630,8005091億3256万+0.82%9.821.27
08/101,2131,2211,2081,220+1.14%696,4005203億2814万+3.13%10.041.3
08/091,2231,2281,2001,206-1.33%546,8005144億6379万+2.14%9.931.29
08/081,2161,2281,2101,223+0.51%896,4005213億9439万+3.78%10.061.3
08/071,2251,2341,2061,216+2.53%898,0005187億2877万+3.51%10.011.3
08/041,1781,2061,1691,186+0.85%726,0005059億3382万+1.22%9.761.27
08/031,1611,1801,1611,176+1.29%442,0005016億6883万+0.62%9.681.25
08/021,1711,1731,1581,161-0.64%746,8004952億7135万-0.41%9.561.24
08/011,1751,1801,1631,169-0.53%526,8004984億7009万+0.41%9.621.25
07/311,1531,1831,1461,175+1.95%1,028,4005011億3571万+1.21%9.671.25
07/281,1441,1581,1381,153+0.22%454,8004915億3949万-0.47%9.481.23
07/271,1581,1631,1451,150-1.29%867,2004904億7325万-0.52%9.461.23
07/261,1781,1851,1591,165-2.1%689,2004968億7072万+0.95%9.591.24
07/251,1941,1991,1841,190-0.31%398,0005075億3319万+3.3%9.791.27
07/241,1931,1981,1901,194-0.42%528,4005091億3256万+3.89%9.821.27
07/211,1811,2001,1751,199+1.48%578,0005112億6505万+4.69%9.861.28
07/201,1791,1841,1741,181-0.11%561,6005038億132万+3.53%9.721.26
07/191,1851,1891,1791,1830%570,8005043億3445万+3.91%9.731.26
07/181,1801,1841,1641,183+0.11%511,6005043億3445万+4.28%9.731.26
07/141,1791,1861,1761,181+0.11%393,2005038億132万+4.54%9.721.26
07/131,1781,1911,1741,180+0.53%626,0005032億6820万+4.8%9.711.26
07/121,1891,1901,1711,174-1.68%674,4005006億259万+4.61%9.661.25
07/111,1851,1981,1841,194+1.06%492,4005091億3256万+6.78%9.821.27