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
201810/1, 株式併合 10→1
2017
12/291,7401,7801,7401,750+0.57%60,300127億5005万-1.24%18.910.89
12/281,7401,7401,7201,7400%31,300126億7719万-1.97%18.80.89
12/271,7101,7401,7101,740+1.75%42,200126億7719万-2.14%18.80.89
12/261,7201,7401,7001,710-0.58%85,500124億5862万-3.93%18.480.87
12/251,7101,7201,7001,720-0.58%86,600125億3148万-3.59%18.590.88
12/221,7501,7501,7101,730-0.57%97,600126億434万-3.08%18.690.88
12/211,7501,7501,7301,740-0.57%80,300126億7719万-2.52%18.80.89
12/201,7501,7601,7501,7500%49,700127億5005万-1.91%18.910.89
12/191,7601,7701,7401,750-0.57%55,800127億5005万-1.74%18.910.89
12/181,7501,7601,7501,760+1.15%81,800128億2291万-0.96%19.020.9
12/151,7501,7501,7301,740-1.69%71,800126億7719万-1.92%18.80.89
12/141,7801,7901,7601,770-0.56%52,400128億9577万-0.17%19.130.9
12/131,8101,8201,7701,780-1.66%108,300129億6862万+0.45%19.230.91
12/121,8001,8101,8001,810+0.56%58,400131億8720万+2.26%19.560.92
12/111,7901,8001,7801,800+0.56%58,900131億1434万+1.93%19.450.92
12/081,7801,8001,7801,790+0.56%56,600130億4148万+1.59%19.340.91
12/071,7801,8001,7601,7800%60,200129億6862万+1.19%19.230.91
12/061,7901,8101,7601,780-0.56%88,300129億6862万+1.37%19.230.91
12/051,7801,7901,7601,790+1.7%76,700130億4148万+2.11%19.340.91
12/041,8001,8001,7601,760-2.76%105,500128億2291万+0.63%19.020.9
12/011,8201,8401,8101,8100%76,800131億8720万+3.67%19.560.92
11/301,8301,8301,8001,810-0.55%60,400131億8720万+3.96%19.560.92
11/291,8101,8701,8101,820+0.55%115,800132億6005万+4.78%19.670.93
11/281,8501,8701,8101,810-2.16%116,200131億8720万+4.56%19.560.92
11/271,8301,8801,8201,850+1.09%152,100134億7863万+7.25%19.990.95
11/241,8001,8401,8001,830+0.55%110,000133億3291万+6.58%19.770.93
11/221,7901,8201,7901,820+2.25%72,900132億6005万+6.43%19.670.93
11/211,8001,8201,7801,780-1.66%91,100129億6862万+4.46%19.230.91
11/201,7601,8201,7601,810+2.84%195,500131億8720万+6.6%19.560.92
11/171,7301,7601,7301,760+2.33%120,500128億2291万+4.02%19.020.9
11/161,7101,7401,7101,720+0.58%66,100125億3148万+1.9%18.590.88
11/151,6901,7501,6801,710+1.79%179,600124億5862万+1.42%18.480.87
11/141,6601,6801,6601,680+1.2%75,700122億4005万-0.24%18.150.86
11/131,6801,6801,6401,660-1.19%70,600120億9433万-1.31%17.940.85
11/101,7001,7201,6701,680-2.33%78,000122億4005万-0.06%18.150.86
11/091,7301,7601,7101,720-1.15%104,700125億3148万+2.32%18.590.88
11/081,7201,7501,7101,7400%95,600126億7719万+3.63%18.80.89
11/071,6901,7401,6901,740+2.96%115,800126億7719万+3.82%18.80.89
11/061,7101,7101,6901,690-0.59%61,900123億1291万+1.08%18.260.86
11/021,7201,7201,7001,700-1.73%54,500123億8576万+1.8%18.370.87
11/011,7101,7301,7001,730+1.76%81,900126億434万+3.72%18.690.88
10/311,7001,7001,6901,7000%51,600123億8576万+2.29%18.370.87
10/301,7101,7201,7001,7000%68,100123億8576万+2.6%18.370.87
10/271,6801,7101,6801,700+1.19%94,000123億8576万+2.91%18.370.87
10/261,6801,7001,6801,680-0.59%50,100122億4005万+1.94%18.150.86
10/251,7101,7101,6801,690-0.59%76,700123億1291万+2.8%18.260.86
10/241,6801,7201,6701,700+1.19%160,600123億8576万+3.66%18.370.87
10/231,6501,6801,6501,680+1.82%53,500122億4005万+2.75%18.150.86
10/201,6501,6601,6301,650-0.6%47,900120億2148万+1.29%17.830.84
10/191,6701,6701,6601,6600%29,100120億9433万+2.15%17.940.85
10/181,6501,6701,6501,660+0.61%42,600120億9433万+2.47%17.940.85
10/171,6601,6601,6401,6500%26,000120億2148万+2.23%17.830.84
10/161,6501,6701,6501,6500%19,300120億2148万+2.55%17.830.84
10/131,6601,6601,6501,6500%19,500120億2148万+2.87%17.830.84
10/121,6701,6701,6501,650-1.2%17,000120億2148万+3.25%17.830.84
10/111,6701,6701,6601,6700%14,500121億6719万+4.9%18.050.85
10/101,6501,6701,6401,670+1.83%41,400121億6719万+5.3%18.050.85
10/061,6401,6601,6401,640+0.61%32,200119億4862万+3.67%17.720.84
10/051,6601,6701,6301,630-2.4%34,200118億7576万+3.23%17.610.83
10/041,6701,6701,6501,6700%47,500121億6719万+6.03%18.050.85
10/031,6801,6801,6501,6700%51,900121億6719万+6.37%18.050.85
10/021,6601,6701,6501,670+1.21%31,100121億6719万+6.71%18.050.85
09/291,6501,6901,6401,650+0.61%117,600120億2148万+5.77%17.790.84
09/281,6201,6401,6101,640+0.61%52,300119億4862万+5.47%17.680.84
09/271,5801,6401,5801,630+2.52%78,700118億7576万+5.16%17.570.83
09/261,5801,5901,5801,590+0.63%11,100115億8433万+2.91%17.140.81
09/251,5701,5801,5601,580+0.64%23,000115億1147万+2.4%17.030.81
09/221,5801,6001,5701,570-1.26%16,200114億3862万+1.88%16.920.8
09/211,6001,6101,5701,590-0.63%28,300115億8433万+3.25%17.140.81
09/201,6001,6001,5901,600+0.63%24,600116億5719万+4.03%17.250.82
09/191,5701,6001,5701,590+1.92%44,000115億8433万+3.52%17.140.81
09/151,5301,5701,5201,560+1.3%36,900113億6576万+1.83%16.820.8
09/141,5501,5501,5301,5400%30,100112億2005万+0.52%16.60.78
09/131,5501,5601,5401,540-0.65%10,400112億2005万+0.46%16.60.78
09/121,5201,5601,5201,550+2.65%27,600112億9290万+0.98%16.710.79
09/111,5101,5201,5101,5100%22,100110億147万-1.69%16.280.77
09/081,5201,5201,5001,510-0.66%19,900110億147万-1.95%16.280.77
09/071,5201,5301,5201,5200%7,200110億7433万-1.43%16.390.77
09/061,4901,5201,4901,520+1.33%15,500110億7433万-1.68%16.390.77
09/051,5201,5201,4901,500-1.32%45,800109億2862万-3.1%16.170.76
09/041,5701,5701,5101,520-2.56%50,600110億7433万-2.06%16.390.77
09/011,5601,5701,5501,5600%16,800113億6576万+0.26%16.820.8
08/311,5401,5701,5401,560+1.3%14,900113億6576万-0.13%16.820.8
08/301,5401,5401,5301,5400%16,300112億2005万-1.72%16.60.78
08/291,5301,5401,5201,540-0.65%28,600112億2005万-2.16%16.60.78
08/281,5301,5601,5301,550+0.65%24,600112億9290万-1.84%16.710.79
08/251,5301,5401,5201,540+1.32%17,900112億2005万-2.72%16.60.78
08/241,5101,5301,5101,5200%18,900110億7433万-4.22%16.390.77
08/231,5401,5401,5101,520+0.66%20,500110億7433万-4.46%16.390.77
08/221,5101,5301,5101,510-1.31%17,400110億147万-5.33%16.280.77
08/211,5201,5301,5001,5300%34,000111億4719万-4.38%16.490.78
08/181,5401,5401,5201,530-1.29%17,000111億4719万-4.61%16.490.78
08/171,5401,5601,5401,5500%23,900112億9290万-3.73%16.710.79
08/161,5201,5601,5201,550+1.31%30,300112億9290万-3.79%16.710.79
08/151,5301,5601,5201,530+1.32%39,400111億4719万-5.15%16.490.78
08/141,5301,5301,4901,510-2.58%36,400110億147万-6.44%16.280.77
08/101,5701,5701,5301,550-1.27%33,000112億9290万-4.08%16.710.79
08/091,5701,5801,5401,570-0.63%36,500114億3862万-2.97%16.920.8
08/081,5801,5901,5701,580-0.63%9,400115億1147万-2.29%17.030.81
08/071,5901,6001,5901,5900%14,800115億8433万-1.61%17.140.81