株価チャート

2017/07/24～2018/01/15

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
01/152,4312,4312,4272,427+0.33%60066億8601万+0.04%-4.25
01/122,4482,4542,4192,419-0.86%1,80066億6397万-0.29%-4.24
01/112,4492,4492,4402,440+0.83%50067億2183万+0.58%-4.27
01/102,4292,4292,4202,420-0.78%2,20066億6673万-0.25%-4.24
01/092,4392,4392,4392,439+0.74%90067億1907万+0.49%-4.27
01/052,4212,4212,4212,421-0.86%90066億6948万-0.7%-4.24
01/042,4422,4422,4422,4420%20067億2734万-0.16%-4.28
2017
12/292,4432,4432,4422,442+0.91%20067億2734万-0.49%-4.28
12/282,4202,4202,4202,420+0.21%20066億6673万-1.63%-4.24
12/272,4202,4202,4152,415-0.21%50066億5296万-2.15%-4.23
12/262,4002,4202,3912,420-0.21%1,10066億6673万-2.3%-4.24
12/252,4152,4252,3902,425+0.41%3,00066億8050万-2.41%-4.25
12/222,4252,4252,4102,415+0.08%1,00066億5296万-3.09%-4.23
12/212,4252,4252,4132,413-0.08%30066億4745万-3.52%-4.22
12/202,4302,4302,4152,415-1.02%50066億5296万-3.75%-4.23
12/182,4402,4402,4402,440-0.2%10067億2183万-3.06%-4.27
12/152,4202,4452,4202,445+0.41%40067億3560万-3.13%-4.28
12/132,4032,4352,4032,435+1.46%50067億805万-3.75%-4.26
12/122,4592,4592,4002,400-0.5%3,30066億1163万-5.4%-4.2
12/112,4602,4602,4002,412-0.33%2,30066億4469万-5.23%-4.22
12/082,4502,4502,4202,420-0.04%1,90066億6673万-5.17%-4.24
12/072,4212,4222,4212,421-0.21%90066億6948万-5.39%-4.24
12/062,4452,4452,4262,426-0.33%60066億8326万-5.46%-4.25
12/052,4392,4402,4342,434-0.21%80067億530万-5.37%-4.26
12/042,4302,4392,4302,439+0.37%1,00067億1907万-5.39%-4.27
12/012,4302,4352,4222,4300%70066億9428万-5.85%-4.25
12/01株式併合 5→1
11/302,4302,4302,4292,430-0.41%80066億9428万-6%-4.25
11/292,4252,4402,4252,440+0.62%2,20067億2183万-5.76%-4.27
11/282,4122,5132,4122,425-11.01%9,90066億8051万-6.48%-4.25
11/272,6452,7502,6452,725+3.61%6,00075億696万+4.93%-4.77
11/242,6302,6352,6302,630+0.19%1,20072億4525万+1.58%-4.6
11/222,6002,6252,6002,625+0.96%1,20072億3148万+1.59%-4.6
11/212,6252,6302,6002,600-0.95%1,40071億6260万+0.81%-4.55
11/202,6252,6252,6252,6250%40072億3148万+1.9%-4.6
11/172,6252,6252,6252,625+0.19%20072億3148万+2.06%-4.6
11/162,6202,6202,6052,6200%1,00072億1770万+2.02%-4.59
11/152,6202,6202,6202,620-0.19%60072億1770万+2.18%-4.59
11/142,6252,6252,6252,6250%60072億3148万+2.54%-4.6
11/132,6252,6352,6252,625+0.77%80072億3148万+2.7%-4.6
11/102,6152,6252,6052,605-0.38%1,80071億7638万+2.08%-4.56
11/092,6102,6152,6102,615+0.19%2,00072億393万+2.59%-4.58
11/082,6152,6152,6052,610+0.19%2,20071億9015万+2.59%-4.57
11/072,5902,6052,5902,605+0.58%2,00071億7638万+2.52%-4.56
11/062,5952,5952,5902,590-0.19%1,40071億3506万+2.09%-4.53
11/022,5902,5952,5902,595+0.39%1,40071億4883万+2.45%-4.54
11/012,5902,5902,5802,585-0.19%1,20071億2128万+2.21%-4.53
10/312,5902,5902,5802,590+0.19%1,60071億3506万+2.61%-4.53
10/302,5852,5902,5752,585+0.39%1,80071億2128万+2.66%-4.53
10/272,5702,5752,5502,575+1.78%1,80070億9373万+2.43%-4.51
10/262,5802,5802,5302,5300%1,00069億6976万+0.84%-4.43
10/252,5202,5302,5202,5300%1,20069億6976万+0.96%-4.43
10/232,5402,5402,5302,530-0.2%1,20069億6976万+1.08%-4.43
10/202,5352,5352,5352,5350%40069億8354万+1.36%-4.44
10/192,5352,5352,5352,535+1%20069億8354万+1.44%-4.44
10/182,5102,5102,5102,5100%20069億1467万+0.6%-4.39
10/172,5102,5102,5102,5100%60069億1467万+0.64%-4.39
10/162,5102,5102,5052,510-0.59%1,80069億1467万+0.8%-4.39
10/132,5202,5252,5202,525+0.2%60069億5599万+1.32%-4.42
10/122,5252,5252,5202,520-0.2%1,00069億4222万+1%-4.41
10/112,5302,5302,5252,5250%2,80069億5599万+1.08%-4.42
10/102,5302,5302,5252,525+0.6%1,40069億5599万+1.08%-4.42
10/062,5102,5102,5102,510-0.59%1,20069億1467万+0.44%-4.39
10/052,5252,5352,5252,5250%1,20069億5599万+0.96%-4.42
10/042,5252,5252,5252,525+0.2%20069億5599万+0.88%-4.42
10/032,5102,5202,5102,520+0.6%80069億4222万+0.68%-4.41
10/022,5302,5302,5052,505-0.79%1,40069億89万-0.04%-4.39
09/292,5202,5252,5202,525+0.2%60069億5599万+0.68%-4.42
09/282,5252,5252,5002,520+1.2%1,80069億4222万+0.48%-4.41
09/272,4802,4902,4802,490+0.2%1,00068億5957万-0.76%-4.36
09/252,4752,4852,4752,485+1.22%60068億4580万-1.04%-4.35
09/212,4552,4552,4552,4550%20067億6315万-2.27%-4.3
09/202,4552,4552,4552,455-0.41%40067億6315万-2.39%-4.3
09/192,4752,4802,4652,465+0.41%80067億9070万-2.1%-4.32
09/142,4552,4552,4552,455-0.2%20067億6315万-2.58%-4.3
09/132,4652,4652,4602,460-0.2%80067億7693万-2.5%-4.31
09/122,4652,4652,4652,465-0.4%1,00067億9070万-2.41%-4.32
09/112,4752,4752,4752,4750%1,60068億1825万-2.1%-4.33
09/082,4752,4752,4752,475+1.02%60068億1825万-2.17%-4.33
09/072,4252,4552,4252,450-0.61%2,60067億4938万-3.24%-4.29
09/062,4652,4752,4652,465+1.65%1,00067億9070万-2.72%-4.32
09/052,5502,5502,4252,425-4.72%6,40066億8051万-4.38%-4.25
09/012,5852,5852,5452,545-2.12%80070億1109万+0.2%-4.46
08/292,6002,6002,6002,6000%40071億6260万+2.4%-2.2
08/282,6002,6002,6002,600+2.77%3,20071億6260万+2.48%-2.2
08/242,5402,5402,5302,530-0.78%40069億6976万-0.12%-2.15
08/232,5502,5502,5502,550-0.2%20070億2486万+0.75%-2.16
08/212,5552,5552,5552,555-0.97%20070億3864万+1.03%-2.17
08/172,5802,5802,5802,580+2.18%20071億751万+2.1%-2.19
08/162,5902,5902,5252,525-2.88%40069億5599万+0.04%-2.14
08/152,5302,6002,5302,600+1.96%1,40071億6260万+3.05%-2.2
08/142,5402,5502,5402,550+0.79%1,00070億2486万+1.23%-2.16
08/102,5302,5302,5302,530-0.39%20069億6976万+0.52%-2.15
08/092,5402,5402,5402,540+0.2%80069億9731万+0.91%-2.15
08/082,5352,5352,5352,535+0.4%1,00069億8354万+0.76%-2.15
08/072,5252,5252,5252,5250%20069億5599万+0.4%-2.14
08/042,5252,5252,5252,525-0.39%20069億5599万+0.48%-2.14
08/022,5352,5352,5352,535+0.8%20069億8354万+0.92%-2.15
08/012,5302,5302,5152,515-0.4%1,80069億2844万+0.12%-2.13
07/262,5252,5252,5252,5250%40069億5599万+0.48%-2.14
07/242,5252,5252,5252,525+0.2%20069億5599万+0.48%-2.14