株価チャート

2017/05/24~2017/10/23

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
10/231,6801,6851,6751,685+0.54%1,70027億611万-0.65%-0.52
10/201,6931,6931,6751,676-0.71%1,30026億9165万-1.18%-0.51
10/191,6911,6921,6701,688-0.3%1,90027億1092万-0.53%-0.52
10/181,7001,7001,6931,693-0.41%80027億1895万-0.24%-0.52
10/171,7001,7001,7001,700+0.12%50027億3020万+0.12%-0.52
10/161,7171,7181,6981,698+0.18%60027億2698万0%-0.52
10/131,6931,6951,6931,695+0.12%40027億2217万-0.29%-0.52
10/121,6911,6931,6911,693+0.12%30027億1895万-0.35%-0.52
10/111,6931,6931,6911,691+0.06%90027億1574万-0.47%-0.52
10/061,6901,6901,6901,690-1.11%10027億1414万-0.47%-0.52
10/051,6871,7091,6871,709+0.95%70027億4465万+0.65%-0.52
10/041,7021,7021,6921,693-0.41%3,00027億1895万-0.18%-0.52
10/021,7051,7241,7001,700-0.29%3,00027億3020万+0.29%-0.52
10/01株式併合 10→1
09/291,7081,7081,6911,705+0.77%1,60027億3823万+0.65%-0.52
09/281,6961,7261,6921,692-0.24%90027億1735万-0.12%-0.52
09/271,6961,6961,6961,696-0.82%10027億2377万+0.18%-0.52
09/261,7201,7301,7101,710-0.58%1,00027億4626万+1%-0.53
09/251,7301,7401,7201,7200%4,90027億6232万+1.71%-0.54
09/221,6801,7201,6801,720+2.38%4,70027億6232万+1.78%-0.54
09/211,7001,7001,6801,680-0.59%2,10026億9808万-0.53%-0.52
09/201,7201,7201,6901,690-0.59%2,30027億1414万0%-0.53
09/191,6901,7001,6801,700+0.59%3,80027億3020万+0.59%-0.53
09/151,6901,6901,6901,6900%50027億1414万0%-0.53
09/141,6901,6901,6901,690-0.59%2,10027億1414万+0.12%-0.53
09/131,7001,7001,6801,700+0.59%1,50027億3020万+0.71%-0.53
09/121,6901,6901,6801,690+0.6%4,70027億1414万+0.12%-0.53
09/111,7001,7001,6801,680-1.18%70026億9808万-0.47%-0.52
09/081,7001,7001,7001,700-1.16%10027億3020万+0.65%-0.53
09/071,6801,7201,6801,720+1.18%2,90027億6232万+1.78%-0.54
09/061,7401,7401,7001,700-2.3%5,50027億3020万+0.65%-0.53
09/051,6801,7401,6601,740+4.19%5,70027億9444万+2.96%-0.54
09/041,6701,6901,6601,670-1.18%3,30026億8202万-1.07%-0.52
09/011,6701,6901,6701,690+0.6%30027億1414万0%-0.53
08/311,6801,6801,6801,6800%10026億9808万-0.71%-0.52
08/301,6801,6901,6801,680+0.6%50026億9808万-0.77%-0.52
08/291,6701,6701,6701,6700%40026億8202万-1.42%-0.52
08/281,7001,7001,6701,6700%70026億8202万-1.53%-0.52
08/251,6701,6701,6601,670-1.18%2,00026億8202万-1.59%-0.52
08/241,6801,6901,6801,690+0.6%60027億1414万-0.53%-0.53
08/231,6801,6801,6801,680-0.59%10026億9808万-1.18%-0.52
08/221,6901,6901,6801,690+1.2%40027億1414万-0.65%-0.53
08/211,6901,6901,6701,670-1.18%1,20026億8202万-1.88%-0.52
08/181,6801,6901,6801,690-0.59%60027億1414万-0.76%-0.53
08/171,7001,7001,7001,7000%10027億3020万-0.23%-0.53
08/161,7001,7001,7001,7000%20027億3020万-0.29%-0.53
08/151,7001,7001,6701,700+1.19%60027億3020万-0.29%-0.53
08/141,6701,7001,6701,680+1.2%70026億9808万-1.52%-0.52
08/101,6701,6701,6401,660-1.78%3,30026億6596万-2.75%-0.52
08/091,7001,7001,6701,6900%1,60027億1414万-1.05%-0.53
08/081,6801,6901,6801,6900%1,00027億1414万-1.05%-0.53
08/071,7101,7101,6901,690-1.17%3,50027億1414万-1.05%-0.53
08/041,7101,7101,7001,7100%70027億4626万+0.12%-0.53
08/031,7101,7101,6901,710+0.59%1,20027億4626万+0.12%-0.53
08/021,7201,7201,7001,700-1.16%1,30027億3020万-0.41%-0.53
08/011,7101,7201,7101,720+1.18%50027億6232万+0.7%-0.54
07/311,7201,7201,6901,700-1.16%2,40027億3020万-0.47%-0.53
07/281,7301,7301,7101,720-0.58%90027億6232万+0.7%-0.54
07/271,7201,7301,7201,730+1.17%1,30027億7838万+1.29%-0.54
07/261,7001,7101,6901,7100%2,30027億4626万+0.12%-0.53
07/251,7101,7101,7001,7100%3,70027億4626万+0.12%-0.53
07/241,7301,7301,7101,7100%1,60027億4626万+0.12%-0.53
07/211,7201,7201,7101,7100%70027億4626万+0.12%-0.53
07/201,7401,7401,7001,7100%3,90027億4626万+0.12%-0.53
07/191,7101,7101,7101,7100%2,50027億4626万+0.12%-0.53
07/181,7101,7101,7001,7100%80027億4626万+0.12%-0.53
07/141,7201,7201,7101,710+0.59%1,60027億4626万+0.23%-0.53
07/131,7301,7301,6801,700-1.73%3,40027億3020万-0.35%-0.53
07/121,7301,7301,7301,730+1.17%10027億7838万+1.41%-0.54
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