株価チャート

2017/02/13～2017/07/11

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
201710/1, 株式併合 10→1
2017
07/111,7301,7301,7101,7100%30027億4626万+0.29%-0.53
07/101,7101,7101,7101,710-1.16%40027億4626万+0.29%-0.53
07/071,7301,7301,7301,730+1.76%1,00027億7838万+1.47%-0.54
07/061,6901,7001,6901,700+0.59%40027億3020万-0.23%-0.53
07/051,6901,6901,6901,6900%20027億1414万-0.88%-0.53
07/041,6901,6901,6901,6900%80027億1414万-1%-0.53
07/031,6901,7001,6801,6900%50027億1414万-1.11%-0.53
06/301,6901,6901,6901,6900%10027億1414万-1.23%-0.53
06/291,7001,7001,6901,690-0.59%30027億1414万-1.34%-0.53
06/281,7101,7101,7001,700-0.58%1,50027億3020万-0.87%-0.53
06/271,7101,7101,7101,710-0.58%20027億4626万-0.35%-0.53
06/261,7201,7201,7201,720+0.58%40027億6232万+0.12%-0.54
06/231,7101,7101,7101,710-1.16%10027億4626万-0.47%-0.53
06/221,7301,7301,7201,7300%30027億7838万+0.58%-0.54
06/211,7301,7301,7301,730+1.76%40027億7838万+0.58%-0.54
06/201,7301,7301,7001,700-0.58%40027億3020万-1.28%-0.53
06/191,7101,7101,7101,710+0.59%30027億4626万-0.93%-0.53
06/161,7101,7101,7001,700-0.58%1,50027億3020万-1.62%-0.53
06/141,7301,7301,7101,710-0.58%30027億4626万-1.1%-0.53
06/131,7301,7401,7201,720+1.18%1,10027億6232万-0.58%-0.54
06/121,6701,7001,6701,700+1.19%70027億3020万-1.68%-0.53
06/091,7001,7001,6801,680-1.18%1,60026億9808万-2.83%-0.52
06/071,7001,7001,7001,700+0.59%40027億3020万-1.79%-0.53
06/061,7001,7001,6801,690-1.17%3,00027億1414万-2.42%-0.53
06/051,7201,7201,7101,710-0.58%2,60027億4626万-1.33%-0.53
06/021,7101,7201,7101,720+1.18%1,50027億6232万-0.75%-0.54
05/311,7101,7101,7001,700-0.58%50027億3020万-1.85%-0.53
05/301,7201,7201,7101,710-1.16%1,00027億4626万-1.27%-0.53
05/291,7101,7301,7101,7300%40027億7838万-0.06%-0.54
05/261,7401,7401,7101,730-1.14%80027億7838万0%-0.54
05/251,7601,7601,7501,750+0.57%50028億1050万+1.27%-0.55
05/241,7401,7401,7401,7400%20027億9444万+0.81%-0.54
05/231,7601,7601,7401,7400%50027億9444万+0.99%-0.54
05/221,7401,7401,7401,740+0.58%10027億9444万+1.16%-0.54
05/191,7501,7501,7301,730-1.14%1,00027億7838万+0.76%-0.54
05/181,7301,7501,7301,750+1.16%1,50028億1050万+1.92%-0.55
05/171,7401,7401,7301,730-1.7%40027億7838万+0.82%-0.54
05/161,7601,7601,7601,760+1.73%10028億2656万+2.62%-0.55
05/151,7601,7601,7201,730-2.81%4,20027億7838万+1.05%-0.54
05/121,7801,8001,7801,780-0.56%1,50028億5868万+3.85%-0.56
05/111,7701,8001,7701,790+2.29%3,80028億7474万+4.43%-0.56
05/101,7601,7601,7501,750+0.57%2,20028億1050万+2.1%-0.55
05/091,7401,7401,7401,7400%70027億9444万+1.34%-0.54
05/081,7501,7501,7401,740+2.96%90027億9444万+1.1%-0.54
05/021,7301,7301,6901,690-0.59%80027億1414万-2.03%-0.53
05/011,7001,7001,7001,700-1.73%10027億3020万-1.9%-0.53
04/281,7301,7301,7301,730+0.58%70027億7838万-0.57%-0.54
04/271,7201,7201,7201,7200%10027億6232万-1.49%-0.54
04/261,7201,7201,7201,720+0.58%70027億6232万-1.83%-0.54
04/251,6901,7101,6901,710+1.18%70027億4626万-2.73%-0.53
04/241,7001,7001,6801,6900%90027億1414万-4.25%-0.53
04/211,7101,7101,6801,690-0.59%2,40027億1414万-4.63%-0.53
04/201,7001,7001,7001,7000%10027億3020万-4.49%-0.53
04/191,6901,7001,6801,700+0.59%50027億3020万-4.87%-0.53
04/181,7101,7201,6901,690-0.59%50027億1414万-5.9%-0.53
04/171,6901,7001,6901,700+2.41%30027億3020万-5.82%-0.53
04/141,6301,6801,6301,660+0.61%1,10026億6596万-8.49%-0.52
04/131,6701,6701,6301,650-1.79%3,70026億4990万-9.49%-0.51
04/121,7001,7001,6801,680-2.89%3,80026億9808万-8.3%-0.52
04/111,7201,7301,7201,730+0.58%40027億7838万-5.98%-0.54
04/101,7201,7201,7201,720+0.58%30027億6232万-6.78%-0.54
04/071,7001,7101,7001,710+1.18%50027億4626万-7.62%-0.53
04/061,7501,7501,6801,690-4.52%5,90027億1414万-8.99%-0.53
04/051,7601,7701,7601,7700%1,90028億4262万-5.04%-0.55
04/041,7701,7801,7601,770-1.67%5,00028億4262万-5.2%-0.55
04/031,8201,8301,8001,800-1.64%4,60028億9080万-3.79%-0.56
03/311,8201,8301,8101,8300%2,90029億3898万-2.3%1.480.47
03/301,8301,8301,8101,830-0.54%1,30029億3898万-2.35%1.480.47
03/291,8401,8601,8301,840-2.65%1,60029億5504万-1.92%1.490.47
03/281,9001,9101,8901,8900%2,00030億3534万+0.75%1.530.48
03/271,9001,9001,8901,890+0.53%1,60030億3534万+0.85%1.530.48
03/241,8801,8901,8801,880+1.08%60030億1928万+0.43%1.520.48
03/231,8601,8901,8601,860-0.53%2,80029億8716万-0.48%1.510.47
03/221,8601,8801,8601,870-0.53%1,60030億322万+0.16%1.510.48
03/211,8701,8801,8601,880+0.53%1,10030億1928万+0.8%1.520.48
03/171,8801,8801,8501,870-0.53%4,00030億322万+0.43%1.510.48
03/161,8801,8801,8601,8800%1,50030億1928万+0.53%1.520.48
03/151,9101,9101,8701,880-2.08%4,90030億1928万+0.21%1.520.48
03/141,9201,9201,9001,920-0.52%4,50030億8352万+2.18%1.550.49
03/131,9301,9501,9301,930+1.05%4,60030億9958万+2.77%1.560.49
03/101,9001,9101,8901,910+1.06%3,90030億6746万+1.92%1.550.49
03/091,8801,9001,8801,890+0.53%2,50030億3534万+1.02%1.530.48
03/081,8901,9001,8801,8800%1,70030億1928万+0.64%1.520.48
03/071,8601,9001,8501,880+1.08%8,10030億1928万+0.75%1.520.48
03/061,8601,8701,8501,8600%2,60029億8716万-0.21%1.510.47
03/031,8601,8701,8501,8600%1,40029億8716万-0.16%1.510.47
03/021,8601,8601,8601,8600%2,20029億8716万-0.21%1.510.47
03/011,8701,8901,8501,8600%4,90029億8716万-0.21%1.510.47
02/281,8601,8601,8601,8600%60029億8716万-0.16%1.510.47
02/271,8601,8601,8501,8600%4,20029億8716万0%1.510.47
02/241,8601,8601,8501,8600%2,30029億8716万+0.16%1.510.47
02/231,8801,8801,8601,860-0.53%3,00029億8716万+0.32%1.510.47
02/221,8601,8701,8401,870+1.08%11,70030億322万+1.03%1.510.48
02/211,8501,8601,8301,850+1.09%5,30029億7110万+0.11%1.50.47
02/201,8401,8401,8201,8300%5,90029億3898万-0.87%1.480.47
02/171,8201,8501,8101,830+0.55%17,90029億3898万-0.87%1.480.47
02/161,8001,8201,8001,820+0.55%10,40029億2292万-1.3%1.470.46
02/151,8201,8201,8001,810-0.55%6,10029億686万-1.58%1.460.46
02/141,8101,8201,8101,820+0.55%7,80029億2292万-0.82%1.470.46
02/131,7801,8201,7801,810-12.14%42,70029億686万-1.09%1.460.46