株価チャート

2017/06/15～2018/01/29

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
20238/1, 株式分割 1→3
20188/1, 株式併合 5→1
2018
01/292,2832,2832,2832,283-0.29%60056億1426万+2.3%14.80.72
01/262,2602,2922,2602,290-0.07%1,80056億3065万+3.29%14.840.72
01/252,2682,3002,2502,292-0.36%3,00056億3475万+4.12%14.850.72
01/242,3002,3002,3002,3000%60056億5524万+5.31%14.90.72
01/232,3022,3332,2672,300-1.36%5,40056億5524万+6.04%14.90.72
01/222,3332,3332,2832,332-2.98%1,80057億3310万+8.25%15.110.73
01/162,3052,4032,2552,403-0.07%2,40059億931万+12.36%15.570.76
01/152,4052,4052,4052,4050%60059億1341万+13.44%15.580.76
01/112,3922,4052,3922,405-0.41%1,20059億1341万+14.41%15.580.76
01/052,3002,4152,3002,415+4.85%4,20059億3800万+15.94%15.650.76
01/042,2132,3202,1822,303-4.56%10,80056億6343万+11.6%14.930.73
2017
12/292,3832,4132,3832,413+1.26%1,20059億3390万+17.84%15.640.76
12/282,3672,4022,3522,383+1.06%7,20058億6014万+17.58%15.440.75
12/272,3532,3582,3252,358+1.14%13,20057億9867万+17.68%15.280.74
12/262,2702,3322,2702,332+7.45%2,40057億3310万+17.64%15.110.73
12/252,1652,2652,1152,170+2.6%11,40053億3559万+10.6%14.060.68
12/222,1002,1152,1002,115+2.34%1,20052億36万+8.63%13.710.67
12/212,0672,0672,0672,067-2.29%60050億8152万+6.8%13.390.65
12/182,1152,1152,1152,1150%60052億36万+10.04%13.710.67
12/152,1152,1152,1152,115+4.19%60052億36万+11.02%13.710.67
12/141,8332,0301,8082,030-4.84%6,00049億9136万+7.41%13.150.64
12/132,0002,1832,0002,133+9.4%13,20052億4544万+13.66%13.820.67
12/121,9581,9581,9501,950-0.17%1,80047億9466万+4.78%12.640.61
12/111,9321,9531,9321,953+1.12%1,20048億285万+5.47%12.660.61
12/071,9001,9321,9001,932+1.4%5,40047億4958万+4.81%12.520.61
12/061,8601,9051,8601,905+0.88%2,40046億8401万+3.81%12.340.6
12/041,8881,8881,8881,8880%60046億4303万+3.47%12.240.59
12/011,8701,8881,8581,888-1.65%2,40046億4303万+3.98%12.240.59
11/281,8851,9201,8831,920-0.17%2,40047億2089万+6.08%12.440.6
11/271,8921,9231,8831,923-0.94%3,00047億2909万+6.67%12.460.61
11/241,8431,9421,8421,9420%3,60047億7417万+8.11%12.580.61
11/221,9421,9421,9421,9420%60047億7417万+8.47%12.580.61
11/211,9481,9481,9421,942-0.34%1,20047億7417万+8.9%12.580.61
11/201,9481,9481,9481,948+1.21%60047億9056万+9.64%12.630.61
11/171,9151,9251,9151,925+0.43%1,20047億3319万+8.76%12.470.61
11/161,9031,9171,9031,917+1.77%1,20047億1270万+8.53%12.420.6
11/101,8101,8831,8101,883+3.76%3,00046億3074万+6.95%12.20.59
11/081,7971,8151,7971,815+1.11%2,40044億6272万+3.3%11.760.57
11/011,7971,7971,7471,795-1.73%4,20044億1354万+2.22%11.630.57
10/311,7971,8271,7971,827+1.67%1,80044億9140万+4.08%11.840.58
10/301,7481,7971,7471,797-1.82%3,60044億1764万+2.55%11.650.57
10/251,7481,8301,7481,830+5.27%3,00044億9960万+4.57%11.860.58
10/231,7001,7481,6981,738+2.36%4,20042億7421万-0.44%11.270.55
10/201,6851,6981,6851,698-1.26%1,20041億7586万-2.73%11.010.53
10/191,7201,7201,7201,720-0.1%1,20042億2913万-1.6%11.150.54
10/181,6901,7221,6881,722-0.39%3,60042億3323万-1.51%11.160.54
10/171,7281,7281,7281,7280%1,80042億4962万-1.18%11.210.54
10/101,7281,7281,7281,728+0.29%60042億4962万-1.24%11.210.54
10/061,6921,7231,6531,723-0.48%10,20042億3733万-1.47%11.170.54
10/031,6331,7321,6331,732+4.42%5,40042億5782万-0.88%11.230.55
10/021,6851,6851,6351,658-0.1%4,20040億7751万-4.97%10.750.52
09/291,6981,6981,6351,660-5.05%3,60040億8160万-4.93%10.760.52
09/271,7481,7481,7481,748+1.45%1,20042億9880万+0.08%11.330.55
09/261,7231,7231,7231,723-2.64%1,80042億3733万-1.19%11.170.54
09/251,7701,7701,7701,7700%60043億5207万+1.61%11.480.56
09/221,7181,7701,7181,770-0.47%3,00043億5207万+1.9%11.480.56
09/211,7781,7781,7781,778-0.19%60043億7256万+2.73%11.530.56
09/201,7821,7821,7821,782-0.65%60043億8076万+3.29%11.550.56
09/141,8131,8131,7001,793-1.19%4,80044億944万+4.38%11.630.56
09/131,8151,8151,8151,815+0.93%60044億6272万+6.14%11.770.57
09/121,7981,7981,7981,798+0.84%60044億2174万+5.72%11.660.57
09/111,7831,7831,7831,7830%60043億8486万+5.34%11.560.56
09/071,7381,7831,7301,783+1.04%6,60043億8486万+5.9%11.560.56
09/061,7521,7651,7331,765+0.86%9,00043億3978万+5.31%11.440.56
09/051,7421,7501,6171,7500%5,40043億290万+4.98%11.350.55
08/311,7501,7501,7421,750+0.48%2,40043億290万+5.42%11.350.55
08/291,7421,7421,7421,742+0.97%60042億8241万+5.43%11.290.55
08/241,7251,7251,7251,725-1.43%60042億4143万+4.93%11.180.54
08/231,7251,7501,7251,750+1.45%1,20043億290万+6.9%11.350.55
08/221,6501,7251,6501,725-1.43%1,80042億4143万+5.96%11.180.54
08/181,7481,7501,7481,750+0.19%1,20043億290万+8.02%11.350.55
08/081,6671,7471,6671,747+2.64%2,40042億9470万+8.49%11.320.55
08/021,6831,7021,6801,702+1.09%3,00041億8405万+6.35%11.030.54
07/281,6831,6831,6831,6830%3,60041億3898万+5.8%10.910.53
07/271,6831,6831,6831,6830%1,80041億3898万+6.47%10.910.53
07/261,6671,6831,6671,6830%1,80041億3898万+7.15%10.910.53
07/251,6751,6831,6751,683+0.5%3,00041億3898万+7.98%10.910.53
07/241,6631,6751,6631,675+0.8%3,00041億1849万+7.99%10.860.53
07/211,6621,6621,6621,662+1.53%60040億8570万+7.69%10.770.52
07/201,6371,6371,6371,637+0.2%60040億2423万+6.76%10.610.52
07/191,6331,6331,6331,633+0.41%60040億1604万+7.24%10.590.51
07/181,6181,6271,6171,627+0.62%2,40039億9964万+7.44%10.550.51
07/141,5831,6171,5831,617+1.57%3,00039億7506万+7.49%10.480.51
07/121,5921,5921,5921,592+0.53%60039億1359万+6.47%10.320.5
07/111,5831,5831,5831,5830%1,80038億9310万+6.48%10.270.5
07/101,5801,5831,5801,583+0.21%6,00038億9310万+6.98%10.270.5
07/061,5631,5801,5631,580+0.85%3,00038億8490万+7.34%10.240.5
07/051,5671,5671,5671,567+0.53%60038億5212万+6.94%10.160.49
07/041,5581,5581,5581,558-1.06%60038億3163万+6.88%10.10.49
06/301,5751,5751,5751,575+1.61%60038億7261万+8.4%10.210.5
06/291,5421,5501,5421,550+0.54%3,00038億1114万+6.97%10.050.49
06/271,5421,5421,5171,542+0.76%2,40037億9065万+6.62%100.49
06/261,5301,5301,5281,530-0.11%2,40037億6196万+5.96%9.920.48
06/231,5271,5321,5271,532+0.33%3,00037億6606万+6.29%9.930.48
06/221,4971,5271,4931,527+2%9,00037億5376万+6.17%9.90.48
06/211,4881,4971,4751,497+0.34%9,60036億8000万+4.37%9.70.47
06/201,4781,4921,4781,492+0.9%2,40036億6771万+4.24%9.670.47
06/191,4481,4781,4481,478+2.07%5,40036億3492万+3.52%9.580.47
06/161,4331,4481,4201,448+1.05%3,60035億6116万+1.64%9.390.46
06/151,3871,4331,3871,433+3.37%3,00035億2428万+0.66%9.290.45