株価チャート

2017/08/07～2017/12/29

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
20194/9, 株式併合 10→1
2017
12/29320330310310-3.13%154,66083億8458万-6.34%26.642.24
12/28320340320320+3.23%192,66086億5505万-3.32%27.52.31
12/27320330310310-6.06%132,11083億8458万-6.06%26.642.24
12/26310330300330+6.45%278,47089億2552万0%28.362.38
12/25320320310310-3.13%290,29083億8458万-5.78%26.642.24
12/22330340320320-5.88%374,49086億5505万-2.44%27.52.31
12/21360360340340-2.86%178,93091億6539万+3.98%29.122.45
12/20350360350350-2.78%151,56094億3496万+7.36%29.982.52
12/19350360340360+2.86%330,23097億453万+11.11%30.842.59
12/183503603503500%130,45094億3496万+9.03%29.982.52
12/153503703503500%452,53094億3496万+9.72%29.982.52
12/14360380340350-2.78%913,47094億3496万+10.41%29.982.52
12/13330360330360+5.88%400,11097億453万+14.65%30.842.59
12/12350360340340-2.86%742,15091億6539万+9.32%29.122.45
12/11330350330350+2.94%237,36094億3496万+13.27%29.982.52
12/08310340310340+9.68%337,11091億6539万+10.75%29.122.45
12/07320320310310-3.13%456,74083億5668万+1.97%26.552.23
12/06340340320320-5.88%385,34086億2625万+5.61%27.412.3
12/053503503303400%325,23091億6539万+12.96%29.122.45
12/043503603403400%761,25091億6539万+14.09%29.122.45
12/01310340310340+9.68%780,84091億6539万+15.25%29.122.45
11/30300310300310+3.33%99,85083億5668万+5.8%26.552.23
11/29320320300300-9.09%649,17080億8711万+2.74%25.72.16
11/28300370300330+10%2,742,16088億9582万+13.4%28.272.37
11/27300310300300-3.23%57,11080億8711万+4.17%25.72.16
11/24300310300310+3.33%132,19083億5668万+8.01%26.552.23
11/22300310300300-3.23%34,19080億8711万+5.26%25.72.16
11/21300310300310+3.33%83,47083億5668万+9.15%26.552.23
11/20300300290300+3.45%32,52080億8711万+6.38%25.72.16
11/172903002902900%75,02078億1753万+3.2%24.842.09
11/16310310290290-3.33%165,49078億1753万+3.2%24.842.09
11/153003103003000%272,44080億8711万+7.14%25.72.16
11/143003002903000%82,97080億8711万+7.91%25.72.16
11/133003002803000%71,18080億8711万+8.3%25.72.16
11/10290300280300+3.45%110,76080億8711万+8.7%25.72.16
11/09290290280290+3.57%60,01078億1753万+5.84%24.842.09
11/08290290280280-3.45%25,55075億4796万+2.19%23.992.01
11/072902902802900%71,57078億1753万+6.23%24.842.09
11/062903002802900%207,87078億1753万+6.62%24.842.09
11/02290290280290+3.57%81,77078億1753万+6.62%24.842.09
11/01280290270280+3.7%240,38075億4796万+3.32%23.992.01
10/312702802702700%34,24072億7839万-0.37%23.131.94
10/302802802702700%12,48072億7839万0%23.131.94
10/272702802702700%21,29072億7839万0%23.131.94
10/26280280270270-3.57%17,58072億7839万0%23.131.94
10/252802902702800%192,03075億4796万+3.7%23.992.01
10/242802802702800%106,95075億4796万+3.7%23.992.01
10/23270280270280+3.7%29,31075億4796万+3.7%23.992.01
10/20270270260270+3.85%107,09072億7839万0%23.131.94
10/19260270260260-3.7%20,12070億882万-3.7%22.271.87
10/182702702602700%7,82072億7839万0%23.131.94
10/172702702602700%35,38072億7839万+0.37%23.131.94
10/162702802602700%171,05072億7839万+0.37%23.131.94
10/13280280260270-3.57%143,43072億7839万+0.75%23.131.94
10/12260280260280+7.69%116,96075億4796万+4.48%23.992.01
10/112602702602600%25,85070億882万-2.62%22.271.87
10/10270270260260-3.7%59,26070億882万-2.99%22.271.87
10/062702702602700%35,27072億7839万+0.75%23.131.94
10/052702802602700%252,98072億7839万+0.75%23.131.94
10/042702802602700%50,01072億7839万+0.75%23.131.94
10/032702802702700%57,67072億7839万+0.75%23.131.94
10/022702702602700%88,01072億7839万+0.75%23.131.94
09/292702702602700%45,61072億7839万+0.75%23.131.94
09/28270270260270-3.57%113,49072億7839万+0.37%23.131.94
09/27270280260280+3.7%111,39075億4796万+4.09%23.992.01
09/26260270260270+3.85%40,76072億7839万+0.75%23.131.94
09/25260270260260-3.7%42,37070億882万-2.99%22.271.87
09/222602702602700%42,38072億7839万+0.37%23.131.94
09/212702802602700%150,34072億7839万0%23.131.94
09/20270280270270-3.57%25,50072億7839万0%23.131.94
09/19270280260280+3.7%125,49075億4796万+3.7%23.992.01
09/152602702602700%57,53072億7839万-0.37%23.131.94
09/142702802602700%60,49072億7839万-0.37%23.131.94
09/13270280260270+3.85%209,71072億7839万-0.74%23.131.94
09/122602702602600%15,15070億882万-4.41%22.271.87
09/112602702602600%71,47070億882万-4.76%22.271.87
09/082602702602600%53,23070億882万-5.11%22.271.87
09/072702702602600%43,81070億882万-5.11%22.271.87
09/062602702602600%42,31070億882万-5.45%22.271.87
09/05270270260260-3.7%142,98070億882万-5.8%22.271.87
09/042702802602700%150,59072億7839万-2.53%23.131.94
09/012702802702700%59,81072億7839万-2.88%23.131.94
08/312702802702700%117,57072億7839万-3.23%23.131.94
08/302802802702700%66,30072億7839万-3.91%23.131.94
08/29280280270270-3.57%40,17072億7839万-4.26%23.131.94
08/28270290270280+3.7%261,14075億4796万-1.41%23.992.01
08/25270280270270-3.57%96,00072億7839万-4.93%23.131.94
08/24280280270280+3.7%60,11075億4796万-2.1%23.992.01
08/232802802702700%31,26072億7839万-5.92%23.131.94
08/222802802702700%78,30072億7839万-6.25%23.131.94
08/21280280270270-3.57%47,16072億7839万-6.57%23.131.94
08/18280290270280-3.45%188,89075億4796万-3.45%23.992.01
08/17290290280290+3.57%72,80078億1753万-0.68%24.842.09
08/16280290270280+3.7%135,48075億4796万-4.11%23.992.01
08/15290290270270-6.9%170,57072億7839万-7.85%23.131.94
08/14270310270290+3.57%559,45078億1753万-1.36%24.842.09
08/102802802702800%51,15075億4796万-5.08%23.992.01
08/092802802702800%49,01075億4796万-5.41%23.992.01
08/082702802702800%60,64075億4796万-5.41%23.992.01
08/072802902702800%278,14075億4796万-6.04%23.992.01