株価チャート

2017/08/04～2017/12/29

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
20187/1, 株式併合 5→1
2017
12/292,7252,8102,7102,800+3.51%10,20046億3960万+5.34%13.841
12/282,7252,7252,7052,705-1.28%2,20044億8218万+2.04%13.370.97
12/272,7002,7402,6852,740-1.08%4,80045億4018万+3.47%13.550.98
12/262,7502,7702,7252,770+0.73%3,40045億8989万+4.88%13.690.99
12/252,7502,7752,7402,750-1.08%5,60045億5675万+4.4%13.60.99
12/222,8252,8252,7752,780-2.46%16,00046億646万+6.07%13.741
12/212,7002,8702,7002,850+5.75%24,00047億2245万+9.36%14.091.02
12/202,6152,6952,6152,695+2.47%2,40044億6561万+4.17%13.320.97
12/192,7102,7102,6302,630-2.95%5,00043億5791万+1.94%130.94
12/182,6902,7302,6452,710+2.85%8,80044億9047万+5.12%13.40.97
12/152,5952,7002,5952,635+3.13%12,40043億6619万+2.37%13.030.95
12/142,5602,5952,5452,555+0.39%1,60042億3363万-0.74%12.630.92
12/132,5502,5602,5452,545-0.59%1,00042億1706万-1.32%12.580.91
12/122,5502,6252,5452,560+0.59%7,40042億4192万-0.81%12.660.92
12/112,5502,5702,5452,545-0.2%1,40042億1706万-1.55%12.580.91
12/082,5852,5852,5502,5500%2,20042億2535万-1.66%12.610.92
12/072,5252,5502,5202,550+0.99%2,20042億2535万-2.15%12.610.92
12/062,5802,6052,5252,525-3.26%5,40041億8392万-3.52%12.480.91
12/052,6002,6302,5402,610+0.19%8,20043億2477万-0.57%12.90.94
12/042,6802,6802,5802,605-1.88%6,00043億1648万-0.69%12.880.93
12/012,6252,6752,6252,655-0.38%3,60043億9933万+1.07%13.130.95
11/302,6502,6652,6302,665+0.95%8,20044億1590万+1.99%13.180.96
11/292,6502,6752,6302,640-1.31%5,40043億7448万+1.81%13.050.95
11/282,7052,7052,6152,675-1.11%13,00044億3247万+3.92%13.220.96
11/272,6752,7452,6652,705+2.85%24,80044億8218万+5.95%13.370.97
11/242,6352,6352,5502,6300%12,60043億5791万+3.91%130.94
11/222,6002,6452,6002,630+2.53%8,40043億5791万+4.7%130.94
11/212,6202,6352,5652,565-1.16%5,00042億5020万+2.81%12.680.92
11/202,4652,5952,4552,595+6.79%10,20042億9991万+4.72%12.830.93
11/172,4202,5102,4202,430+1.46%8,40040億2651万-1.14%12.010.87
11/162,3002,3952,2602,395+0.63%15,20039億6851万-2.04%11.840.86
11/152,4652,4702,3402,380-5.74%22,40039億4366万-2.26%11.770.85
11/142,5452,5752,5252,525-1.56%6,40041億8392万+4.04%12.480.91
11/132,5802,6152,5652,565-1.72%10,00042億5020万+6.34%12.680.92
11/102,6002,6852,5402,610-0.76%7,80043億2477万+8.8%12.90.94
11/092,6652,6752,5752,630-2.59%15,00043億5791万+10.27%130.94
11/082,5752,7002,5552,700+4.25%11,80044億7390万+13.88%13.350.97
11/072,6552,6602,5602,590-2.45%11,40042億9163万+10.12%12.80.93
11/062,7002,7452,5102,655-3.45%42,20043億9933万+13.75%13.130.95
11/022,9052,9402,7002,750-4.18%85,00045億5675万+19%13.60.99
11/012,8302,8752,7252,870+1.41%41,00047億5559万+25.38%14.191.03
10/312,7152,8752,7002,830+3.85%45,20046億8931万+25.61%13.991.02
10/302,6602,9702,5902,725+6.45%97,60045億1532万+22.86%13.470.98
10/272,8502,8602,5152,560-5.19%144,60042億4192万+17.06%12.660.92
10/262,7002,7002,7002,700+17.39%49,20044億7390万+24.94%13.350.97
10/252,1902,3002,1902,300+5.5%19,40038億1110万+8.03%11.370.83
10/242,1652,1802,1502,180+0.69%1,40036億1226万+3.22%10.780.78
10/232,1752,1802,1502,165+0.93%2,60035億8740万+3%10.70.78
10/202,1102,1702,1102,1450%4,00035億5426万+2.68%10.60.77
10/192,1952,2002,1452,145-0.46%4,40035億5426万+3.27%10.60.77
10/182,2002,2202,1352,155-2.05%6,20035億7083万+4.41%10.650.77
10/172,1652,2252,1652,200+2.09%9,00036億4540万+7.37%10.880.79
10/162,1252,1852,1252,155+3.36%6,40035億7083万+6.21%10.650.77
10/132,1102,1152,0802,085-1.42%6,40034億5484万+3.63%10.310.75
10/122,1602,1602,1052,115-0.94%5,80035億455万+5.86%10.460.76
10/112,1952,2302,0802,135-2.29%16,40035億3769万+7.67%10.560.77
10/102,2302,2302,1702,185+1.63%4,60036億2054万+10.97%10.80.78
10/062,2302,2352,1502,150-4.23%10,40035億6255万+9.81%10.630.77
10/052,2502,2652,2252,245-0.66%8,40037億1996万+15.19%11.10.81
10/042,2802,2902,2252,260-0.66%10,00037億4482万+17.1%11.170.81
10/032,2402,3252,2402,275+2.02%15,20037億6967万+19.05%11.250.82
10/022,1352,2352,1352,230+4.69%11,80036億9511万+17.99%11.020.8
09/292,0902,1352,0402,130+1.67%16,60035億2941万+13.96%10.310.75
09/282,1702,1752,0752,095-3.9%18,80034億7141万+13.18%10.140.74
09/272,0002,2501,9552,180+10.38%48,00036億1226万+18.87%10.550.77
09/261,9902,0001,9551,975+0.51%16,40032億7257万+8.88%9.560.69
09/251,9351,9701,9251,965+1.55%6,40032億5600万+9.05%9.510.69
09/221,9551,9751,9201,935+0.52%7,40032億629万+8.1%9.360.68
09/211,9001,9301,9001,925+1.32%8,80031億8972万+8.21%9.310.68
09/201,8651,9101,8651,900+2.15%4,00031億4830万+7.34%9.190.67
09/191,9251,9501,8601,860-4.37%17,20030億8202万+5.74%90.65
09/151,8851,9501,8851,945+5.42%16,00032億2286万+11.02%9.410.68
09/141,8351,8501,8151,8450%5,40030億5716万+5.85%8.930.65
09/131,8101,8651,8101,845+1.93%6,80030億5716万+6.1%8.930.65
09/121,8001,8201,7951,810+2.26%4,80029億9917万+4.44%8.760.64
09/111,7251,7701,7251,770+4.12%4,00029億3289万+2.43%8.560.62
09/081,7301,7301,6951,700-2.3%6,40028億1690万-1.45%8.230.6
09/071,7501,7651,7401,740-0.29%3,40028億8318万+0.64%8.420.61
09/061,7001,7601,6701,745+0.87%8,60028億9146万+1.04%8.440.61
09/051,7851,7851,7001,730-3.08%14,60028億6661万+0.23%8.370.61
09/041,8751,8751,7851,785-6.79%19,80029億5774万+3.78%8.640.63
09/011,9601,9851,8751,915-0.52%22,40031億7315万+11.92%9.270.67
08/311,7951,9251,7951,925+8.76%26,80031億8972万+13.44%9.310.68
08/301,8001,8101,7651,770-0.56%8,00029億3289万+5.17%8.560.62
08/291,7451,7801,7151,780+2.01%6,60029億4946万+6.27%8.610.63
08/281,7951,7951,7151,745+1.45%7,60028億9146万+4.68%8.440.61
08/251,6801,7251,6601,720+3.3%10,60028億5004万+3.61%8.320.6
08/241,6601,6651,6601,665-0.3%40027億5890万+0.73%8.060.58
08/231,6901,6901,6551,670-0.3%5,80027億6719万+1.33%8.080.59
08/221,6751,6901,6701,675-0.89%4,60027億7547万+1.89%8.10.59
08/211,6601,6901,6451,690+2.42%4,40028億33万+3.05%8.180.59
08/181,6501,6601,6501,650-0.6%1,80027億3405万+0.98%7.980.58
08/171,6751,6751,6451,660-2.35%1,40027億5062万+1.9%8.030.58
08/151,6501,7001,6401,700+3.66%3,00028億1690万+4.62%8.230.6
08/141,6501,6501,5501,640-2.09%11,80027億1748万+1.3%7.940.58
08/101,7101,7101,6751,675-2.62%2,80027億7547万+3.72%8.10.59
08/091,7351,7601,6701,720-2.27%8,60028億5004万+6.77%8.320.6
08/081,6901,7601,6901,760+4.14%7,00029億1632万+9.73%8.520.62
08/071,7001,7151,6751,690+1.2%5,20028億33万+6.02%8.180.59
08/041,7051,7051,6551,670-2.05%4,20027億6719万+5.1%8.080.59