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
12/291,1501,1901,1501,170+1.74%101,30078億7169万-1.35%-31.73
12/281,1601,1701,1401,1500%36,60077億3713万-3.04%-31.19
12/271,1401,1501,1301,150+2.68%64,40077億3713万-3.12%-31.19
12/261,1201,1301,1101,120-0.88%72,70075億3529万-5.72%-30.37
12/251,1501,1601,1201,130-2.59%87,90076億257万-4.96%-30.64
12/221,1601,1601,1401,1600%48,40078億441万-2.36%-31.46
12/211,1501,1601,1401,160+0.87%45,60078億441万-2.36%-31.46
12/201,2001,2001,1501,150-4.17%89,00077億3713万-2.79%-31.19
12/191,1901,2101,1801,200+1.69%47,80080億7353万+1.78%-32.54
12/181,1901,2001,1701,180-0.84%38,40079億3897万+0.34%-32
12/151,2101,2201,1801,190-1.65%81,70080億625万+1.02%-32.27
12/141,2301,2301,2101,210-1.63%51,80081億4081万+2.54%-32.81
12/131,2401,2501,2101,230-0.81%66,30082億7537万+4.06%-33.36
12/121,2401,2501,2101,2400%115,20083億4265万+4.82%-33.63
12/111,1901,2401,1801,240+6.9%171,50083億4265万+4.82%-33.63
12/081,1601,1801,1401,160+1.75%46,30078億441万-2.11%-31.46
12/071,1301,1501,1201,140+0.88%90,40076億6985万-4.2%-30.91
12/061,1401,1501,1301,130-2.59%62,80076億257万-5.52%-30.64
12/051,1701,1901,1101,160-1.69%110,90078億441万-3.65%-31.46
12/041,1801,2001,1701,180-0.84%52,80079億3897万-2.56%-32
12/011,2601,2601,1701,190-4.8%93,70080億625万-2.06%-32.27
11/301,2701,2701,2401,250-0.79%51,00084億993万+2.46%-33.9
11/291,2901,3301,2401,2600%208,60084億7721万+3.03%-34.17
11/281,2201,2601,1901,260+2.44%119,40084億7721万+2.69%-34.17
11/271,2001,2301,1901,230+4.24%109,30082億7537万+0.08%-33.36
11/241,1701,1901,1601,1800%58,20079億3897万-4.07%-32
11/221,1601,2001,1601,180+0.85%48,80079億3897万-4.38%-32
11/211,1501,1801,1301,170+2.63%65,20078億7169万-5.65%-31.73
11/201,1301,1501,1101,140+1.79%72,60076億6985万-8.36%-30.91
11/171,1301,1501,1101,120-1.75%107,80075億3529万-10.47%-30.37
11/161,0801,2101,0701,140+9.62%478,90076億6985万-9.38%-30.91
11/151,0601,0801,0301,040-1.89%127,80069億9706万-17.72%-28.2
11/141,1101,1201,0501,060-4.5%154,90071億3162万-16.86%-28.75
11/131,1501,1701,1101,110-10.48%177,10074億6801万-13.48%-30.1
11/101,2001,2501,2001,240+0.81%57,70083億4265万-3.95%-33.63
11/091,2701,2901,2001,230-3.15%96,10082億7537万-5.02%-33.36
11/081,2501,2801,2301,270+1.6%78,00085億4449万-2.76%-34.44
11/071,2401,2601,2201,2500%66,20084億993万-4.51%-33.9
11/061,2801,2901,2401,250-2.34%104,80084億993万-4.43%-33.9
11/021,3001,3001,2801,280-0.78%60,50086億1177万-1.61%-34.71
11/011,3101,3101,2901,290-0.77%51,70086億7905万-0.23%-34.98
10/311,3301,3301,2801,300-2.26%157,60087億4632万+1.33%-35.25
10/301,3501,3501,3201,330+0.76%80,50089億4816万+4.48%-36.07
10/271,3101,3501,3001,320+2.33%94,80088億8088万+4.6%-35.8
10/261,3101,3201,2901,290-1.53%88,00086億7905万+3.04%-34.98
10/251,3301,3401,3001,310-0.76%125,20088億1360万+5.31%-35.52
10/241,3701,4101,3101,320-3.65%393,40088億8088万+6.88%-35.8
10/231,3101,3701,2901,370+5.38%420,80092億1728万+12.02%-37.15
10/201,2601,3001,2601,300+3.17%133,70087億4632万+7.44%-35.25
10/191,3001,3101,2501,260-2.33%186,90084億7721万+4.83%-34.17
10/181,3101,3101,2701,290-1.53%115,00086億7905万+7.86%-34.98
10/171,2901,3101,2701,310+2.34%159,50088億1360万+10.74%-35.52
10/161,3301,3401,2801,280-3.03%185,30086億1177万+9.59%-34.71
10/131,3101,3401,2801,320+1.54%191,20088億8088万+14.29%-35.8
10/121,3101,3501,3001,300+0.78%190,10087億4632万+14.04%-35.25
10/111,3101,3201,2601,290-0.77%191,20086億7905万+14.67%-34.98
10/101,3401,3601,2901,300+2.36%349,60087億4632万+16.91%-35.25
10/061,3201,3201,2301,270-3.05%606,80085億4449万+15.45%-34.44
10/051,3301,3901,2801,310-2.24%527,20088億1360万+20.29%-35.52
10/041,4501,4601,3401,340-10.07%815,50090億1544万+24.54%-36.34
10/031,4001,4901,3201,490+9.56%940,700100億2463万+40.17%-40.41
10/021,3001,6301,2801,360+11.48%4,220,80091億5000万+30.27%-36.88
09/291,0901,2301,0801,220+12.96%1,133,80082億809万+18.45%-33.08
09/281,0701,1001,0601,080+0.93%65,50072億6618万+5.68%-29.29
09/271,0501,0701,0401,070+2.88%35,90071億9890万+5.11%-29.02
09/261,0701,0701,0301,040-1.89%42,30069億9706万+2.56%-28.2
09/251,0501,0701,0501,060+1.92%51,60071億3162万+4.85%-28.75
09/221,0801,0901,0301,040-4.59%121,10069億9706万+3.17%-28.2
09/211,1001,1101,0801,090+0.93%47,80073億3346万+8.35%-29.56
09/201,1101,1301,0801,0800%162,10072億6618万+7.78%-29.29
09/191,0501,1001,0301,080+4.85%184,10072億6618万+8.32%-29.29
09/151,0401,0601,0201,030-1.9%98,00069億2978万+3.83%-27.93
09/141,1101,1401,0501,050-3.67%142,90070億6434万+5.74%-28.47
09/131,0901,1101,0501,090-1.8%194,50073億3346万+9.66%-29.56
09/129801,1709701,110+14.43%1,066,30074億6801万+11.56%-30.1
09/11950970950970+4.3%20,00065億2610万-2.41%-26.3
09/08950960930930-3.13%22,60062億5698万-7%-25.22
09/07940980940960+2.13%48,10064億5882万-4.48%-26.03
09/06920940910940+1.08%25,60063億2426万-7.02%-25.49
09/05970980930930-4.12%76,20062億5698万-8.46%-25.22
09/04990990950970-2.02%33,10065億2610万-5.27%-26.3
09/019901,0009809900%24,30066億6066万-3.98%-26.85
08/311,0001,0109909900%15,40066億6066万-4.72%-26.85
08/301,0201,030990990-1.98%52,30066億6066万-5.53%-26.85
08/291,0101,0201,0001,010-1.94%23,30067億9522万-4.54%-27.39
08/281,0301,0401,0201,030+1.98%27,70069億2978万-3.29%-27.93
08/251,0001,0209901,010+1%19,90067億9522万-5.78%-27.39
08/249701,0209701,000+2.04%25,80067億2794万-7.32%-27.12
08/23980990970980+1.03%23,10065億9338万-9.76%-26.58
08/229809809609700%21,70065億2610万-11.5%-26.3
08/21990990970970-1.02%18,40065億2610万-12.61%-26.3
08/189901,000970980-2%29,90065億9338万-12.81%-26.58
08/179701,0009701,000+1.01%44,10067億2794万-11.89%-27.12
08/16950990950990+4.21%41,10066億6066万-13.54%-26.85
08/159609909309500%105,80063億9154万-17.82%-25.76
08/141,0101,010950950-10.38%152,20063億9154万-18.38%-25.76
08/101,0701,1101,0401,060-0.93%51,00071億3162万-9.71%-28.75
08/091,1101,1101,0701,070-4.46%53,90071億9890万-9.25%-29.02
08/081,1101,1201,1001,120+1.82%30,80075億3529万-5.25%--
08/071,1001,1101,1001,1000%14,90074億74万-6.94%--