株価チャート

2017/05/24～2017/11/29

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
20186/1, 株式併合 5→1
2017
11/292,4952,4952,4952,4950%20026億3966万-0.32%19.270.7
11/282,4802,4952,4602,495+0.6%60026億3966万-0.24%19.270.7
11/272,4802,4802,4802,4800%20026億2379万-0.84%19.160.7
11/242,4802,4802,4802,4800%60026億2379万-0.8%19.160.7
11/222,4702,4852,4602,480+0.61%1,00026億2379万-0.8%19.160.7
11/212,4652,4652,4652,4650%80026億792万-1.4%19.040.7
11/202,4652,4652,4652,465-1.2%20026億792万-1.4%19.040.7
11/172,5152,5152,4952,495-0.99%1,40026億3966万-0.16%19.270.7
11/162,4952,5202,4952,520+1.61%1,00026億6610万+0.88%19.460.71
11/152,4952,4952,4802,480-1.2%1,00026億2379万-0.6%19.160.7
11/132,5652,5652,5102,510-0.59%1,20026億5552万+0.52%19.390.71
11/102,5302,5302,5252,525+1%80026億7139万+1.2%19.50.71
11/092,5502,5502,5002,5000%80026億4495万+0.24%19.310.71
11/082,5002,5002,5002,500-0.99%80026億4495万+0.28%19.310.71
11/012,5102,5252,5102,525+0.2%40026億7139万+1.36%19.50.71
10/302,5202,5202,5202,5200%20026億6610万+1.33%19.460.71
10/272,5202,5202,5202,520+0.4%20026億6610万+1.49%19.460.71
10/252,5552,5552,4952,510-0.99%2,00026億5552万+1.13%19.390.71
10/242,5152,5352,5002,535-1.36%1,60026億8197万+2.22%19.580.72
10/232,5352,5702,5202,570+3.01%1,20027億1900万+3.75%19.850.73
10/202,4952,4952,4952,495-0.8%20026億3966万+0.85%19.270.7
10/182,5452,5452,5152,515+0.6%40026億6081万+1.66%19.430.71
10/172,5002,5002,5002,500+0.4%40026億4495万+1.09%19.310.71
10/132,4952,4952,4902,490-0.8%80026億3437万+0.73%19.230.7
10/122,4902,5102,4702,510+2.45%1,80026億5552万+1.62%19.390.71
10/112,4552,4702,4502,450-1.61%2,20025億9205万-0.77%18.920.69
10/102,4902,4902,4902,490+1.63%40026億3437万+0.81%19.230.7
10/052,4752,4752,4252,450-1.01%4,40025億9205万-0.81%18.920.69
10/042,4802,5052,4752,4750%1,00026億1850万+0.12%19.120.7
10/032,4752,4752,4752,475+0.2%20026億1850万+0.12%19.120.7
10/022,4902,4902,4702,470+0.61%1,00026億1321万-0.08%19.080.7
09/292,4702,4752,4552,4550%1,60025億9734万-0.89%18.960.69
09/282,4502,4552,4502,455+0.2%80025億9734万-1.13%18.960.69
09/272,5202,5552,4502,450-2.78%3,80025億9205万-1.65%18.920.69
09/262,5152,5202,5152,520+1.82%80026億6610万+1.04%19.460.71
09/252,4952,4952,4752,475-0.8%1,20026億1850万-0.8%19.120.7
09/222,4702,5002,4702,495+1.22%2,20026億3966万-0.08%19.270.7
09/212,4552,4652,4552,465+0.41%60026億792万-1.28%19.040.7
09/202,4652,4652,4552,455+0.61%80025億9734万-1.72%18.960.69
09/192,4452,4602,4402,440+0.83%2,20025億8147万-2.28%18.850.69
09/152,4552,4552,4202,420-2.22%1,20025億6031万-3.12%18.690.68
09/142,4752,4752,4752,475+0.61%20026億1850万-1.12%19.120.7
09/132,4752,4752,4602,460-0.81%80026億263万-1.72%190.69
09/122,5002,5252,4802,480-0.2%6,40026億2379万-0.96%19.160.7
09/112,4902,4902,4852,485-0.6%1,20026億2908万-0.76%19.190.7
09/082,5102,5102,5002,500+0.81%40026億4495万-0.12%19.310.71
09/072,4752,4802,4752,480+0.2%80026億2379万-0.92%19.160.7
09/062,4752,4752,4752,475+1.43%20026億1850万-1.12%19.120.7
09/052,4902,4952,4402,440-2.01%5,40025億8147万-2.52%18.850.69
09/042,4602,4902,4502,490+0.4%2,00026億3437万-0.6%19.230.7
09/012,4502,4802,4352,480-0.4%5,60026億2379万-1.08%19.160.7
08/312,4952,5502,4502,490+0.2%6,20026億3437万-0.6%19.240.7
08/302,4702,4952,4652,485+0.4%2,20026億2908万-0.68%19.20.7
08/292,4952,4952,4752,475-0.8%1,00026億1850万-0.92%19.120.7
08/282,6252,6252,4502,495-3.67%7,20026億3966万0%19.280.7
08/252,6402,6402,5902,590-0.38%80027億4016万+3.93%20.010.73
08/242,6402,6502,6002,600-1.7%1,40027億5074万+4.67%20.090.73
08/232,5702,6452,5702,645+4.75%4,20027億9835万+6.83%20.430.75
08/222,5202,5652,5202,525-1.56%80026億7139万+2.39%19.510.71
08/212,5502,5902,5252,565+2.19%3,80027億1371万+4.23%19.820.72
08/182,5102,5102,5102,510+0.4%80026億5552万+2.2%19.390.71
08/172,4902,5002,4452,500+0.4%2,00026億4495万+1.96%19.310.71
08/152,4602,4902,4202,490+2.68%3,00026億3437万+1.67%19.240.7
08/142,5002,5002,4002,425-1.82%5,60025億6560万-0.9%18.730.68
08/092,4952,4952,4602,470-2.56%2,40026億1321万+0.94%19.080.7
08/072,5252,5502,5002,535+1.6%1,80026億8197万+3.72%19.580.72
08/042,4952,5452,4952,495+0.81%4,20026億3966万+2.3%19.280.7
08/032,4602,4752,4602,4750%80026億1850万+1.68%19.120.7
08/022,4752,4802,4752,4750%1,00026億1850万+1.81%19.120.7
08/012,4752,4752,4752,475-0.4%20026億1850万+1.94%19.120.7
07/312,4802,4852,4802,485+0.4%40026億2908万+2.52%19.20.7
07/282,4602,4752,4602,475-0.6%60026億1850万+2.27%19.120.7
07/272,4902,4902,4902,490+0.2%20026億3437万+3.11%19.240.7
07/262,4852,4952,4452,485-1.97%4,60026億2908万+3.07%19.20.7
07/252,4502,5352,4502,535+4.32%3,20026億8197万+5.27%19.580.72
07/242,4302,4302,4302,430+0.21%20025億7089万+1.17%18.770.69
07/212,4202,4252,4202,425+1.68%40025億6560万+1%18.730.68
07/202,4252,4252,3852,3850%60025億2328万-0.54%18.430.67
07/142,3852,4252,3852,385-1.65%1,40025億2328万-0.54%18.430.67
07/132,4052,4252,4052,425+1.04%60025億6560万+1.13%18.730.68
07/122,4002,4002,4002,4000%60025億3915万+0.17%18.540.68
07/102,4002,4002,4002,400+0.84%1,00025億3915万+0.13%18.540.68
07/072,3802,3802,3802,380-1.65%20025億1799万-0.75%18.390.67
07/062,4202,4202,4202,4200%20025億6031万+0.88%18.70.68
07/052,4202,4202,4202,420+0.21%1,00025億6031万+0.83%18.70.68
06/262,4152,4152,4152,415-0.41%60025億5502万+0.58%18.660.68
06/232,4202,4352,4202,425-0.41%1,00025億6560万+0.87%18.730.68
06/222,4252,4352,4252,435+0.41%1,00025億7618万+1.37%18.810.69
06/212,4252,4252,4252,425+0.83%1,20025億6560万+1.04%18.730.68
06/192,4102,4152,4052,405-0.21%1,00025億4444万+0.21%18.580.68
06/162,4102,4102,4102,410+1.26%40025億4973万+0.29%18.620.68
06/142,3802,3802,3802,380-0.63%20025億1799万-1.2%18.390.67
06/092,3952,3952,3952,395+0.21%20025億3386万-0.87%18.50.68
06/072,3602,3902,3602,390+0.63%80025億2857万-1.32%18.460.68
06/052,3752,3752,3752,375-0.63%40025億1270万-2.22%18.350.67
06/012,3902,3902,3902,390+1.27%40025億2857万-1.81%18.460.68
05/292,3602,3602,3602,360-1.26%40024億9683万-3.12%18.240.67
05/262,3952,3952,3902,390-0.42%40025億2857万-2.05%18.470.68
05/252,4202,4202,4002,400+0.42%1,00025億3915万-1.72%18.550.68
05/242,4002,4002,3902,390-0.62%1,20025億2857万-2.37%18.470.68