株価チャート

2017/07/26～2017/12/19

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
2017
12/19889890880888-0.11%25,100157億7792万+0.11%27.651.36
12/18889891886889+0.23%15,900157億9569万-0.11%27.681.36
12/15890890881887-0.34%18,100157億6015万-0.67%27.621.36
12/14886892884890+0.45%17,200158億1345万-0.78%27.711.37
12/13891891885886-0.56%16,200157億4238万-1.66%27.591.36
12/12887897886891+0.56%31,500158億3122万-1.55%27.741.37
12/11887887883886+0.57%19,000157億4238万-2.32%27.591.36
12/08874884874881-0.34%29,100156億5354万-3.29%27.431.35
12/07876888876884+0.8%41,000157億685万-3.39%27.521.36
12/06862884862877+1.39%74,600155億8247万-4.67%27.311.35
12/05875875863865-1.14%193,100153億6926万-6.69%26.931.33
12/04880883870875-0.23%39,700155億4694万-6.02%27.241.34
12/01884884875877-0.79%29,600155億8247万-6.3%27.311.35
11/308858858738840%44,900157億685万-6.16%27.521.36
11/29891895884884-0.79%74,500157億685万-6.85%27.521.36
11/28912913890891-2.84%122,000158億3122万-6.7%27.741.37
11/27892926886917+2.69%97,800162億9319万-4.48%28.551.41
11/24891908888893+0.68%45,200158億6676万-7.17%27.81.37
11/22875890862887+1.6%90,800157億6015万-8.08%27.621.36
11/21887894867873-1.36%45,100155億1140万-9.81%27.181.34
11/20880888880885-0.11%24,700157億2461万-9.04%27.561.36
11/17870890870886+2.55%103,100157億4238万-9.22%27.591.36
11/16878888860864-4.85%147,200153億5149万-11.66%26.91.33
11/15932934900908-3.09%31,200161億3328万-7.44%28.271.39
11/14958958936937-2.19%22,800166億4855万-4.49%29.171.44
11/13961961950958-0.62%10,700170億2167万-2.24%29.831.47
11/10961971960964-1.63%15,700171億2828万-1.43%30.011.48
11/091,0001,007970980-1.8%36,400174億1257万+0.51%30.511.5
11/089761,000972998+2.25%38,600177億3239万+2.67%31.071.53
11/07950976945976+2.09%35,200173億4150万+0.93%30.391.5
11/06970970956956-1.44%32,400169億8614万-0.73%29.771.47
11/02981982963970-1.62%41,500172億3489万+1.04%30.21.49
11/011,0051,005976986-2.47%84,300175億1918万+3.25%30.71.51
11/01株式分割 1→2
10/311,0001,0259921,011-4.53%75,400179億6337万+6.53%31.481.55
10/309631,0599621,059+9.97%129,100188億1623万+12.3%32.971.63
10/27993997962963-2.03%51,300171億1051万+3.22%29.981.48
10/261,0131,016983983-4.1%73,800174億6587万+5.93%30.611.51
10/251,0701,0751,0101,025-4.21%69,000182億1213万+11.29%31.911.57
10/241,0351,0801,0351,070+3.13%106,000190億1168万+17.71%33.321.64
10/231,0251,0391,0251,038+3.13%54,000184億3422万+15.79%32.31.59
10/209751,0109751,006+2.86%67,000178億7453万+13.93%31.321.54
10/19971980971978+0.98%29,600173億7703万+12.28%30.451.5
10/18963980960969+0.57%34,400172億824万+12.49%30.151.49
10/17983983958963-1.98%29,200171億1051万+13.29%29.981.48
10/16975994971983+1.5%42,600174億5699万+16.96%30.591.51
10/13949977948968+2.98%86,000171億9935万+16.77%30.141.49
10/12929950929940+1.24%34,000167億185万+14.91%29.271.44
10/11930942924929+0.6%51,000164億9752万+14.77%28.911.42
10/10905924905923+2.16%41,600163億9980万+15.23%28.741.42
10/06912918904904-0.11%27,400160億5332万+13.79%28.131.39
10/05896911896905+1.01%29,400160億7109万+14.78%28.161.39
10/049009158968960%36,200159億1118万+14.51%27.881.37
10/03886899881896+1.13%44,800159億1118万+15.25%27.881.37
10/02873889873886+1.14%27,600157億3350万+14.7%27.571.36
09/29880884873876+0.46%35,200311億1164万+14.15%54.522.69
09/28863875855872+1.93%52,200309億6950万+14.37%54.272.67
09/27848857842855+1.48%60,400303億8316万+12.8%53.242.62
09/26836847836843+0.48%72,600299億3896万+11.74%52.462.59
09/25837842831839+1.45%47,600297億9682万+11.65%52.212.57
09/22839848827827-1.08%73,800293億7039万+10.35%51.472.54
09/21825839818836+3.02%121,400296億9021万+11.85%52.032.56
09/20862872806811+10.87%514,200288億1958万+8.86%50.52.49
09/19731741731732+0.55%12,400259億9448万-1.68%45.552.25
09/15713737713728+1.96%15,600258億5234万-2.35%45.32.23
09/14724734712714-1.11%16,000253億5483万-4.61%44.432.19
09/13711740711722+1.33%15,400256億3912万-3.93%44.932.21
09/12707717704712+0.71%16,800253億153万-5.7%44.342.19
09/11698712698707+1.29%12,800251億2385万-6.85%44.032.17
09/08698705698698-1.62%17,400248億403万-8.52%43.472.14
09/07717721709710+0.07%11,000252億1269万-7.74%44.182.18
09/06708722696709+0.14%22,400251億9492万-8.4%44.152.18
09/05723723705708-2.41%16,000251億5939万-9.11%44.092.17
09/04739740700726-2.94%33,200257億8126万-7.46%45.182.23
09/01755758747748-1.9%16,000265億6305万-5.26%46.552.29
08/31755765752762+1.13%10,600270億7832万-3.91%47.452.34
08/30754759744754-0.33%19,600267億7627万-5.34%46.922.31
08/29765767755756-1.11%11,400268億6511万-5.5%47.082.32
08/28764772760765+0.2%16,400271億6716万-4.91%47.612.35
08/25763771758763+0.26%10,400271億1386万-5.45%47.512.34
08/24763765761761-0.2%8,600270億4279万-6.05%47.392.34
08/23767781762763-0.46%9,800270億9609万-6.1%47.482.34
08/22768770764766-0.78%9,800272億2047万-5.9%47.72.35
08/21778782769772-0.06%12,400274億3368万-5.39%48.072.37
08/18790790771773-2.22%11,200274億5145万-5.56%48.12.37
08/17794797788790+0.32%8,000280億7333万-3.54%49.192.42
08/16776796768788+0.7%6,400279億8449万-3.96%49.042.42
08/15759819758782+2.42%18,400277億8904万-4.63%48.72.4
08/14779779760764-2.18%23,400271億3163万-7%47.542.34
08/10800802779781-2.74%21,800277億3574万-5.16%48.62.4
08/09804808796803-1.17%17,000285億1753万-2.61%49.972.46
08/08830830806812-0.92%14,000288億5512万-1.46%50.562.49
08/07825829811820+0.99%9,800291億2164万-0.43%51.032.52
08/04828832796812-2.46%21,200288億3735万-1.4%50.532.49
08/03831836828832-0.95%8,600295億6583万+1.22%51.812.55
08/02843843830840-0.36%11,000298億5012万+2.31%52.312.58
08/01834850830843+1.63%23,800299億5673万+2.68%52.492.59
07/31835842830830-1.43%13,400294億7699万+1.04%51.652.55
07/28841842837842-0.47%10,800299億342万+2.5%52.42.58
07/27846855844846-0.06%9,200300億4557万+3.24%52.652.6
07/26861861839846-1.74%25,800300億6334万+3.42%52.682.6