株価チャート

2016/10/20～2017/11/09

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
20189/1, 株式併合 10→1
2017
11/093,7503,7503,7503,750+2.18%20032億8124万+0.03%-1.5
11/083,6703,6703,6703,670+0.27%20032億1124万-2.32%-1.47
11/073,6303,6603,6303,660-1.08%30032億249万-2.92%-1.47
11/063,7003,7003,7003,7000%10032億3749万-2.22%-1.48
11/023,7003,7003,7003,7000%10032億3749万-2.53%-1.48
11/013,7003,7003,7003,7000%20032億3749万-2.94%-1.48
10/273,7003,7003,7003,700+0.27%20032億3749万-3.42%-1.48
10/263,6903,6903,6903,690+0.27%10032億2874万-3.96%-1.48
10/243,6803,6803,6803,6800%20032億1999万-5.08%-1.47
10/233,7303,7303,6803,6800%30032億1999万-5.3%-1.47
10/203,7103,7103,6803,680-0.54%40032億1999万-5.54%-1.47
10/193,7003,7003,7003,700-0.27%10032億3749万-5.18%-1.48
10/173,7103,7103,7103,710-1.07%20032億4624万-5.12%-1.49
10/163,7503,7503,7503,7500%50032億8124万-4.29%-1.5
10/133,7503,7503,7503,750-0.79%10032億8124万-4.39%-1.5
10/103,8203,8203,7803,7800%40033億749万-3.74%-1.51
10/063,7403,7803,7403,780+1.07%30033億749万-3.82%-1.51
10/053,7403,7403,7403,7400%30032億7249万-4.83%-1.5
10/043,7403,7403,7403,740-0.27%20032億7249万-4.98%-1.5
09/293,7503,7503,7503,750-1.32%20032億8124万-4.87%-1.5
09/283,8203,8203,7903,800-0.52%50033億2499万-3.82%-1.52
09/273,8303,8503,8203,820-2.05%50033億4249万-3.49%-1.53
09/263,8803,9003,7203,900-1.02%1,00034億1249万-1.61%-1.56
09/253,9103,9403,9103,940-0.25%30034億4749万-0.63%-1.58
09/153,9503,9503,9503,9500%60034億5624万-0.35%-1.58
09/113,9503,9503,9503,950-1.25%10034億5624万-0.33%-1.58
09/084,0104,0104,0004,000-0.25%50034億9999万+0.96%-1.6
09/044,0104,0104,0104,0100%10035億874万+1.24%-1.61
09/014,0104,0104,0104,010-1.96%40035億874万+1.26%-1.61
08/224,0904,1704,0104,090-1.92%40035億7874万+3.36%-1.64
08/214,4804,5004,1004,170+4.51%1,00036億4874万+5.62%-1.67
08/183,9903,9903,9903,990-12.31%10034億9124万+1.37%-1.6
08/174,5504,5504,5504,550+16.07%10039億8124万+15.66%-1.82
08/153,9203,9203,9203,9200%50034億2999万+0.28%-1.57
08/093,9203,9203,9203,920+2.62%40034億2999万+0.33%-1.57
08/073,8203,8203,8203,820-2.05%10033億4249万-2.2%-1.53
07/313,9003,9003,9003,900-0.76%10034億1249万-0.26%-1.56
07/213,9303,9303,9303,930+2.08%20034億3874万+0.49%-1.57
07/183,8603,8603,8503,850-0.26%60033億6874万-1.66%-1.54
07/143,8603,8603,8603,860+0.26%10033億7749万-1.48%-1.55
07/123,8503,8503,8503,850+1.85%50033億6874万-1.81%-1.54
07/103,8203,8203,7803,780-2.83%20033億749万-3.67%-1.51
07/073,8903,8903,8903,890-0.26%20034億374万-1.02%-1.56
07/043,9103,9103,9003,900-1.76%20034億1249万-0.81%-1.56
06/154,0204,0203,9703,9700%1,40034億7374万+0.81%-1.59
06/143,9703,9703,9703,970-0.5%20034億7374万+0.81%-1.59
06/133,9503,9903,9503,990+1.79%80034億9124万+1.42%-1.6
06/123,9203,9203,9203,9200%10034億2999万-0.13%-1.57
06/083,9203,9203,9203,9200%50034億2999万-0.05%-1.57
06/073,9203,9203,9203,9200%10034億2999万0%-1.57
05/313,9503,9503,9203,920-1.51%20034億2999万0%-1.57
05/153,9803,9803,9803,9800%90034億8249万+1.48%-1.59
05/123,9303,9803,9303,980+1.27%20034億8249万+1.58%-1.59
05/113,9303,9303,9303,930+1.55%10034億3874万+0.38%-1.57
05/083,8703,8803,8703,8700%60033億8624万-1.15%-1.55
04/193,8703,8703,8703,870-1.53%10033億8624万-1.23%-1.55
04/173,9303,9303,9303,9300%50034億3874万+0.2%-1.57
04/103,9303,9303,9303,930+1.29%20034億3874万+0.18%-1.57
04/043,8803,8803,8803,8800%10033億9499万-1.15%-1.55
04/033,8803,8803,8803,880-1.02%10033億9499万-1.17%-1.55
03/273,9203,9203,9203,920-0.25%10034億2999万-0.18%-1.57
03/173,9303,9303,9303,930-2.48%10034億3874万+0.05%-1.57
03/164,0304,0304,0304,030+2.54%30035億2624万+2.6%-1.61
03/153,9303,9303,9303,9300%40034億3874万+0.2%-1.57
03/143,9503,9503,9303,9300%20034億3874万+0.23%-1.57
03/083,9503,9503,9303,9300%60034億3874万+0.33%-1.57
03/073,9303,9303,9303,930-0.51%10034億3874万+0.46%-1.57
03/023,9503,9503,9503,950-2.47%30034億5624万+1%-1.58
02/164,0504,0504,0504,050+2.53%60035億4374万+3.61%19.111.48
02/153,8903,9503,8903,950+2.07%20034億5624万+1.2%18.641.45
02/093,8703,8703,8703,870+2.65%30033億8624万-0.79%18.271.42
02/063,7703,7703,7703,770-2.08%10032億9874万-3.46%17.791.38
02/013,8503,8503,8503,850-0.77%10033億6874万-1.56%18.171.41
01/253,8803,8803,8803,880-0.77%10033億9499万-0.87%18.311.42
01/174,0404,0403,9103,910-1.76%60034億2124万-0.18%18.451.43
01/163,8703,9803,8703,980+3.11%30034億8249万+1.69%18.781.46
01/133,8603,8603,8603,860-1.53%30033億7749万-1.38%18.221.41
01/123,9203,9203,9203,9200%20034億2999万+0.15%18.51.43
01/103,9203,9203,9203,920-1.01%10034億2999万+0.26%18.51.43
01/063,9803,9903,9603,9600%50034億6499万+1.38%18.691.45
2016
12/203,9603,9603,9603,9600%30034億6499万+1.51%18.691.45
12/163,9603,9603,9603,960-0.25%50034億6499万+1.72%18.691.45
12/153,9503,9703,9503,970+1.53%50034億7374万+2.14%18.741.45
12/133,9103,9103,9103,9100%10034億2124万+0.67%18.451.43
12/123,9103,9103,9103,910-0.51%10034億2124万+0.72%18.451.43
12/083,9303,9303,9303,9300%30034億3874万+1.31%18.551.44
12/073,9003,9303,9003,930+0.77%30034億3874万+1.34%18.551.44
12/063,9003,9003,9003,9000%20034億1249万+0.62%18.411.43
12/023,9003,9003,9003,900+2.09%10034億1249万+0.62%18.411.43
12/013,8203,8203,8203,8200%10033億4249万-1.39%18.031.4
11/283,8203,8203,8203,820-2.05%10033億4249万-1.34%18.031.4
11/213,9003,9003,9003,9000%10034億1249万+0.65%18.411.43
11/153,9003,9003,9003,9000%60034億1249万+0.62%18.411.43
11/143,9003,9003,9003,900+0.26%10034億1249万+0.59%18.411.43
11/103,8903,8903,8903,890-2.02%10034億374万+0.28%18.361.42
11/093,9703,9703,9703,970+1.28%10034億7374万+2.29%18.741.45
11/083,9203,9203,9203,9200%20034億2999万+1.14%18.51.43
11/023,8903,9203,8903,920-1.26%20034億2999万+1.24%18.51.43
10/213,9203,9703,9203,970+3.39%50034億7374万+2.64%18.741.45
10/203,8403,8403,8403,840-3.27%30033億5999万-0.75%18.121.41