株価チャート

2017/06/02～2017/10/30

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
20183/1, 株式分割 1→2
2017
10/30763763763763+0.07%1,60022億1346万-1.68%11.330.42
10/27763763763763-0.91%20022億1201万-1.61%11.320.42
10/26763770761770+0.65%1,20022億3231万-0.71%11.420.42
10/25768769765765+0.13%1,60022億1781万-1.23%11.350.42
10/24766766764764-0.84%3,40022億1491万-1.23%11.330.42
10/23770770770770-0.13%40022億3377万-0.26%11.430.42
10/20766771766771-1.22%40022億3667万0%11.450.42
10/19767781766781+1.89%1,40022億6423万+1.36%11.590.43
10/18771771766766-0.52%3,00022億2216万-0.39%11.370.42
10/17775780770770-1.28%4,00022億3377万+0.26%11.430.42
10/16782785780780-0.19%3,00022億6278万+1.69%11.580.43
10/13782788775782-5.27%6,60022億6713万+2.02%11.60.43
10/12801825785825+2.8%8,00023億9332万+7.84%12.250.45
10/11787803784803+1.71%1,60023億2805万+5.31%11.910.44
10/10800807789789+0.45%3,00022億8888万+3.68%11.710.43
10/06786786786786+0.32%80022億7873万+3.36%11.660.43
10/05783783783783-1.88%80022億7148万+3.16%11.620.43
10/04798801798798+0.57%2,40023億1499万+5.14%11.850.44
10/03793796776794+1.47%4,80023億194万+4.27%11.780.44
10/02777782774782+1.03%4,80022億6858万+2.49%11.610.43
09/29765775765774+1.44%2,00022億4537万+1.18%11.490.42
09/28756768756763+0.73%2,60022億1346万-0.52%11.330.42
09/27763763758758+0.66%1,40021億9750万-1.5%11.250.42
09/26756762753753-0.46%1,60021億8300万-2.53%11.170.41
09/25756756756756+1.34%1,00021億9315万-2.58%11.220.41
09/22750750746746+0.34%60021億6414万-4.11%11.070.41
09/21744744744744-0.54%20021億5689万-4.68%11.040.41
09/20752755748748-0.53%1,80021億6849万-4.53%11.10.41
09/19751752744752+1.35%2,00021億8010万-4.27%11.160.41
09/15743743742742-0.13%80021億5109万-6.02%11.010.41
09/14751751743743+0.54%1,40021億5399万-6.25%11.020.41
09/12750750739739-2.12%40021億4238万-7.22%10.960.41
09/11736755736755+2.58%2,00021億8880万-5.69%11.20.41
09/08739740736736-0.47%1,40021億3368万-8.52%10.920.4
09/07736749736739-2.18%4,00021億4383万-8.54%10.970.41
09/06760760755756-0.66%2,20021億9170万-7.07%11.220.41
09/05764764761761-0.59%1,00022億621万-6.92%11.290.42
09/047677677657650%1,80022億1926万-6.71%11.360.42
09/01769769765765-0.91%2,20022億1926万-7.16%11.360.42
08/31767772767772+0.72%1,00022億3957万-6.99%10.640.43
08/30792792767767-2.42%6,40022億2361万-8.2%10.560.43
08/29777788766786-7.04%20,60022億7873万-6.49%10.820.44
08/28835846835845+1.2%7,20024億5134万+0.12%11.640.48
08/25814838814835+1.46%6,20024億2233万-1.3%11.50.47
08/24815823815823-0.3%4,40023億8752万-3.06%11.340.46
08/23826827809826-0.48%5,20023億9477万-3.11%11.370.46
08/22826830826830+0.55%1,40024億637万-2.98%11.430.47
08/21835835825825-1.79%80023億9332万-3.73%11.370.46
08/18815847806840+3.07%6,00024億3684万-2.1%11.570.47
08/17810815810815+0.68%1,20023億6431万-4.79%11.230.46
08/16808810806810+0.56%3,20023億4835万-5.32%11.150.46
08/15807811805805-0.31%4,20023億3530万-5.85%11.090.45
08/14825825805808-3.29%6,60023億4255万-5.56%11.130.45
08/108358378358350%1,40024億2233万-2.22%11.50.47
08/09839840835835-0.42%1,60024億2233万-2.11%11.50.47
08/08840842838839-0.12%2,80024億3248万-1.47%11.550.47
08/07835840835840+0.54%1,60024億3538万-1.12%11.570.47
08/04852852835835-2.34%7,00024億2233万-1.53%11.50.47
08/03851855850855+0.06%1,40024億8035万+1.06%11.780.48
08/02850855850855+0.23%1,40024億7890万+1.24%11.770.48
08/01839860839853+1.97%4,20024億7310万+1.25%11.750.48
07/31875875836836-3.96%7,00024億2523万-0.48%11.520.47
07/28909910865871-4.45%8,20025億2532万+3.88%11.990.49
07/27905917905911+1.62%3,80026億4281万+9.23%12.550.51
07/26899907897897+1.24%4,00026億74万+8.14%12.350.5
07/25900900886886+0.23%2,40025億6883万+7.59%12.20.5
07/24906906876884-2.48%6,80025億6303万+8.01%12.170.5
07/21915915906906-0.71%3,20026億2830万+11.44%12.480.51
07/20899913890913+1.5%3,40026億4716万+13.07%12.570.51
07/19883899883899-0.11%1,60026億799万+12.23%12.390.51
07/18875900874900+2.92%4,40026億1090万+13.21%12.40.51
07/14835930819875+2.34%17,80025億3692万+10.7%12.050.49
07/13801855801855+8.72%16,00024億7890万+8.85%11.770.48
07/12800802786786-1.81%1,20022億8018万+0.64%10.830.44
07/11796801793801+0.5%2,40023億2225万+2.63%11.030.45
07/10797797797797-0.31%2,00023億1064万+2.38%10.970.45
07/078008027997990%1,20023億1789万+2.96%11.010.45
07/067997997997990%40023億1789万+3.23%11.010.45
07/04800800798799-0.06%1,20023億1789万+3.5%11.010.45
07/03800800800800+1.14%2,00023億1934万+3.7%11.010.45
06/30790791775791-0.57%3,00022億9324万+2.8%10.890.44
06/29796796795795-0.13%80023億629万+3.65%10.950.45
06/28801801796796-0.87%2,20023億919万+3.92%10.970.45
06/278038037988030%1,00023億2950万+5.1%11.060.45
06/26804804797803-0.06%3,20023億2950万+5.52%11.060.45
06/23796805794804+1.71%1,60023億3095万+6%11.070.45
06/22775790775790+1.94%1,60022億9179万+4.77%10.880.44
06/21771783768775+0.98%2,80022億4827万+3.2%10.680.44
06/20768768768768+0.33%80022億2651万+2.47%10.570.43
06/19760765760765+0.66%2,40022億1926万+2.41%10.540.43
06/16760760760760+0.13%60022億476万+2.01%10.470.43
06/15759759759759-0.07%40022億185万+2.15%10.460.43
06/14754760754760+0.73%1,00022億330万+2.5%10.460.43
06/13755755754754-0.13%1,00021億8735万+2.03%10.390.42
06/12754760754755+0.2%80021億9025万+2.44%10.40.42
06/09755755754754-0.53%80021億8590万+2.52%10.380.42
06/087587587587580%20021億9750万+3.48%10.440.43
06/077587587587580%40021億9750万+3.77%10.440.43
06/05758758758758+1.68%60021億9750万+4.2%10.440.43
06/02765765745745-0.53%6,80021億6124万+2.9%10.260.42