株価チャート

2017/08/07～2017/12/29

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
20187/1, 株式分割 1→2
2017
12/291,2421,2581,2401,241-0.04%200,200446億986万+3.63%4.871.57
12/281,2511,2581,2411,241-1.9%291,200446億2784万+4.11%4.871.57
12/271,2441,2751,2351,265+0.4%305,800454億9091万+6.57%4.961.6
12/261,2561,2731,2561,260-0.36%285,200453億1111万+6.78%4.941.59
12/251,2651,2671,2451,2650%234,600454億7293万+7.71%4.961.6
12/221,2711,2711,2621,265-0.59%153,200454億7293万+8.26%4.961.6
12/211,2651,2721,2591,272+2.79%645,600457億4264万+9.56%4.991.61
12/201,2311,2471,2281,238-0.2%272,000445億198万+7.33%4.861.56
12/191,2501,2561,2401,240-1.12%228,600445億9188万+8.01%4.871.57
12/181,2651,2761,2491,254-0.28%437,400450億9534万+9.52%4.921.59
12/151,2391,2601,2261,258+1.53%644,400452億2120万+10.02%4.931.59
12/141,1891,2391,1841,239+4.78%746,000445億3794万+8.45%4.861.57
12/131,1951,2011,1811,182-0.96%439,400425億613万+3.14%4.641.49
12/121,2051,2371,1751,194+4.28%1,245,600429億1969万+3.51%4.681.51
12/111,1451,1481,1321,145+0.53%209,000411億5759万-1.25%4.491.45
12/081,1251,1401,1211,139+1.16%192,600409億4182万-2.44%4.471.44
12/071,1181,1291,1181,126+0.36%185,400404億7433万-4.29%4.421.42
12/061,1451,1501,1151,122-2.05%243,600403億3048万-5.52%4.41.42
12/051,1441,1451,1281,145+0.09%187,800411億7557万-4.34%4.491.45
12/041,1431,1531,1371,144+0.13%258,000411億3961万-4.9%4.491.45
12/011,1581,1581,1311,143-1.17%344,200410億8567万-5.58%4.481.44
11/301,1471,1561,1341,156+0.96%252,800415億7114万-4.93%4.541.46
11/291,1491,1561,1271,145+0.09%327,000411億7557万-6.38%4.491.45
11/281,1151,1441,1121,144+2.97%435,600411億3961万-6.92%4.491.45
11/271,1321,1341,1061,111-1.02%293,200399億5289万-10.11%4.361.4
11/241,0941,1281,0941,123+2.61%377,800403億6644万-9.77%4.41.42
11/221,1041,1071,0941,094-0.86%251,400393億4155万-12.62%4.291.38
11/211,1011,1081,0871,104+0.27%343,400396億8318万-12.56%4.331.4
11/201,1151,1151,0931,101-1.3%385,000395億7530万-13.48%4.321.39
11/171,1111,1171,0941,115+2.29%500,800400億9673万-13.03%4.381.41
11/161,0901,1181,0821,090+0.28%470,000391億9770万-15.5%4.281.38
11/151,1151,1161,0721,087-2.07%516,600390億8982万-16.32%4.271.37
11/141,1601,1621,1081,110-4.93%871,600399億1693万-15.07%4.361.4
11/131,1951,2081,1611,168-2.38%410,200419億8470万-11.15%4.581.48
11/101,2211,2311,1851,196-2.01%567,000430億959万-9.26%4.691.51
11/091,2321,2651,2101,221-10.06%1,489,000438億9064万-7.61%4.791.54
11/081,3471,3641,3371,357-0.22%191,200487億9934万+2.65%5.331.72
11/071,3351,3621,3221,360+1.91%176,400489億723万+3.19%5.341.72
11/061,3501,3521,3281,335-1.4%235,200479億9022万+1.56%5.241.69
11/021,3601,3671,3471,354-0.77%182,800486億7348万+3.24%5.311.71
11/011,3901,3901,3581,364-1.66%243,000490億5107万+4.36%5.351.72
10/311,3551,3871,3451,387+1.8%233,400498億7818万+6.53%5.441.75
10/301,3231,3631,3221,363+3.3%264,600489億9713万+5.13%5.351.72
10/271,3011,3251,3011,319+1.42%142,800474億3282万+2.17%5.181.67
10/261,3011,3171,2971,301-0.69%131,800467億6754万+0.97%5.11.64
10/251,3151,3221,3021,310-0.19%114,000470億9119万+1.83%5.141.66
10/241,2801,3141,2801,312+1.31%116,200471億8109万+2.26%5.151.66
10/231,3251,3251,2951,295-1.89%226,800465億6975万+1.25%5.081.64
10/201,3131,3241,3051,320-0.45%119,600474億6878万+3.53%5.181.67
10/191,3221,3331,3151,326+0.68%110,200476億8455万+4.41%5.21.68
10/181,3411,3471,3051,317-2.12%201,400473億6090万+4.03%5.171.67
10/171,3431,3611,3421,346+0.22%226,400483億8579万+6.7%5.281.7
10/161,3611,3651,3361,343-1.1%246,800482億7791万+6.97%5.271.7
10/131,3391,3581,3231,358+2.45%294,800488億1732万+8.69%5.331.72
10/121,3121,3321,3091,325+1.49%183,600476億4859万+6.68%5.21.68
10/111,3081,3221,3021,306+0.46%180,800469億4734万+5.54%5.121.65
10/101,2771,3001,2771,300+1.92%188,800467億3157万+5.22%5.11.64
10/061,2701,2751,2561,275+0.99%177,000458億5053万+3.41%51.61
10/051,2701,2701,2561,263-0.12%121,000454億101万+2.39%4.951.6
10/041,2701,2711,2571,264-0.08%111,200454億5495万+2.51%4.961.6
10/031,2601,2691,2551,265+0.56%123,000454億9091万+2.68%4.961.6
10/021,2701,2751,2561,2580%203,800452億3918万+2.19%4.941.59
09/291,2601,2711,2491,258+0.04%157,200452億3918万+2.44%4.941.59
09/281,2641,2641,2531,258+0.68%130,000452億2120万+2.57%4.931.59
09/271,2391,2551,2391,249+0.89%94,600449億1553万+2.13%4.91.58
09/261,2401,2431,2321,238-0.16%71,600445億1996万+1.31%4.861.57
09/251,2451,2571,2341,240+0.4%115,600445億9188万+1.56%4.871.57
09/221,2551,2551,2261,235-0.52%97,800444億1208万+1.15%4.851.56
09/211,2501,2621,2421,242+0.16%121,600446億4582万+1.68%4.871.57
09/201,2401,2411,2301,240+0.36%84,200445億7390万+1.52%4.861.57
09/191,2251,2501,2241,235+1.9%218,800444億1208万+1.06%4.851.56
09/151,2001,2211,1991,212+1.42%218,000435億8497万-0.82%4.761.53
09/141,2101,2141,1941,195-1.24%162,600429億7363万-2.21%4.691.51
09/131,2251,2291,1991,210-1.39%172,600435億1305万-1.39%4.751.53
09/121,2191,2281,2101,227+2.42%203,600441億2439万-0.41%4.811.55
09/111,1931,2081,1931,198+0.5%81,800430億8151万-3%4.71.51
09/081,1761,2091,1751,192+0.25%166,600428億6575万-3.72%4.681.51
09/071,2001,2031,1831,189-0.17%202,000427億5786万-4.27%4.671.5
09/061,1701,2001,1631,191-0.29%386,200428億2978万-4.41%4.671.51
09/051,2241,2371,1741,195-3.55%348,800429億5565万-4.44%4.691.51
09/041,2501,2591,2341,239-2.33%182,400445億3794万-1.31%4.861.57
09/011,2741,2741,2551,268+0.56%113,400455億9880万+0.79%4.981.6
08/311,2651,2781,2551,261-0.04%204,600453億4707万+0.08%4.951.59
08/301,2491,2651,2381,262+1.69%168,000453億6505万-0.2%4.951.59
08/291,2331,2521,2251,241+0.49%232,800446億986万-2.09%4.871.57
08/281,2221,2431,2041,235+3.13%406,400443億9410万-2.72%4.841.56
08/251,2121,2121,1911,197-0.25%143,400430億4555万-5.9%4.71.51
08/241,1851,2011,1711,200+0.08%264,800431億5344万-5.88%4.711.52
08/231,2151,2151,1941,199-1.32%223,800431億1747万-6.11%4.711.52
08/221,2081,2231,2001,215+0.08%178,400436億9285万-5%4.771.54
08/211,2281,2311,2121,214-1.5%113,600436億5689万-5.3%4.761.53
08/181,2051,2341,2041,233+0.24%151,800443億2217万-4.01%4.841.56
08/171,2431,2491,2301,230-1.24%162,400442億1429万-4.47%4.821.55
08/161,2511,2631,2391,245-1.03%166,800447億7169万-3.34%4.891.57
08/151,2561,2681,2441,258+1.82%207,200452億3918万-2.25%4.941.59
08/141,2111,2431,1931,2360%445,800444億3006万-3.7%4.851.56
08/101,2401,2601,1911,236-6.01%1,259,000444億3006万-3.48%4.851.56
08/091,3181,3221,2601,315-0.23%346,200472億7099万+2.94%5.161.66
08/081,3311,3401,3061,318+0.27%202,600473億7888万+3.82%5.171.67
08/071,2891,3211,2891,314+3.02%183,600472億5301万+4.12%5.161.66