株価チャート

2017/03/07～2017/09/29

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
20184/1, 株式併合 10→1
2017
09/292,9502,9502,9502,950+2.43%20011億8590万-0.97%-0.6
09/282,9602,9602,8202,880-2.7%1,70011億5776万-3.29%-0.58
09/273,0203,0702,9602,960-6.62%2,50011億8992万-0.8%-0.6
09/263,0003,4503,0003,170+5.67%3,40012億7434万+6.16%-0.64
09/252,9603,0002,9603,000+1.35%1,00012億600万+0.7%-0.61
09/212,9502,9602,9502,960+1.72%20011億8992万-0.6%-0.6
09/192,9102,9102,9102,910-0.68%40011億6982万-2.48%-0.59
09/152,9302,9302,9102,930-2.66%30011億7786万-2.01%-0.59
09/143,0103,0103,0103,010+1.35%20012億1002万+0.53%-0.61
09/132,9502,9702,9202,970+1.37%50011億9394万-0.8%-0.6
09/112,9302,9302,9302,930-2.33%30011億7786万-2.43%-0.59
09/082,9503,0002,8803,0000%40012億600万-0.53%-0.61
09/053,0003,0003,0003,000+2.74%30012億600万-1.06%-0.61
09/042,9202,9202,9202,920-2.67%10011億7384万-3.18%-0.59
08/313,0003,0003,0003,0000%40012億600万-0.13%-0.61
08/293,0003,0003,0003,0000%20012億600万+0.37%-0.61
08/283,0403,0403,0003,000-1.32%30012億600万+0.87%-0.61
08/243,0403,0403,0403,0400%10012億2208万+2.77%-0.61
08/213,0403,0403,0403,040+1.33%10012億2208万+3.37%-0.61
08/173,0503,0503,0003,0000%20012億600万+2.63%-0.61
08/162,9203,0002,9203,000+3.45%30012億600万+3.23%-0.61
08/152,9002,9002,9002,900-0.68%30011億6580万+0.28%-0.59
08/142,9302,9302,9202,920-3.95%50011億7384万+1.32%-0.59
08/103,0403,0403,0403,040+3.4%10012億2208万+5.96%-0.61
08/092,9502,9502,9402,9400%60011億8188万+3.09%-0.59
08/072,9002,9402,8502,940-2.33%2,10011億8188万+3.56%-0.59
08/043,0103,0103,0103,010-0.33%40012億1002万+6.51%-0.61
08/033,0203,0203,0203,020+1%20012億1404万+7.51%-0.61
08/022,9902,9902,9902,9900%20012億198万+7.13%-0.6
08/013,1603,1602,9902,990-3.24%70012億198万+7.75%-0.6
07/313,0803,0903,0303,090+0.98%60012億4218万+12.04%-0.62
07/283,0303,1403,0303,060+0.33%50012億3012万+11.76%-0.62
07/263,1003,1103,0303,050+1.67%80012億2610万+12.3%-0.62
07/253,1203,2403,0003,000-6.25%2,50012億600万+11.28%-0.61
07/243,3903,4003,2003,200-1.54%1,10012億8640万+19.49%-0.65
07/213,8004,1103,0403,250-4.41%12,30013億650万+22.55%-0.66
07/202,6703,4002,6703,400+30.77%7,40013億6680万+29.52%-0.69
07/182,6202,6202,6002,600-0.76%50010億4520万+0.39%-0.53
07/112,6202,6202,6202,6200%10010億5324万+1.35%-0.53
07/102,6202,6202,6202,6200%20010億5324万+1.55%-0.53
07/062,6202,6202,6202,620+0.38%40010億5324万+1.75%-0.53
07/052,6102,6102,5902,6100%40010億4922万+1.56%-0.53
07/042,6102,6402,6102,610+0.38%30010億4922万+1.64%-0.53
07/032,6002,6002,6002,600+0.78%40010億4520万+1.29%-0.53
06/302,5802,5802,5202,580-1.9%1,20010億3716万+0.51%-0.52
06/292,6302,6302,6302,630-0.75%10010億5726万+2.41%-0.53
06/282,5702,6502,5602,650+1.92%1,20010億6530万+3.23%-0.54
06/272,6002,6002,6002,600-0.38%10010億4520万+1.29%-0.53
06/262,6802,6802,6102,610-0.76%30010億4922万+1.56%-0.53
06/232,5902,6302,5902,630+0.77%30010億5726万+2.18%-0.53
06/222,6002,6102,6002,610+0.77%40010億4922万+1.4%-0.53
06/212,5902,5902,5902,590+0.78%10010億4118万+0.54%-0.52
06/202,6002,6002,5702,570-0.39%60010億3314万-0.31%-0.52
06/192,5802,5802,5802,5800%10010億3716万0%-0.52
06/162,5802,5802,5802,5800%40010億3716万0%-0.52
06/132,5802,5802,5802,580+2.79%10010億3716万-0.23%-0.52
06/092,5102,5102,5102,510-1.95%10010億902万-2.9%-0.51
06/062,5602,5602,5602,560+0.79%10010億2912万-1.04%-0.52
06/052,5502,5502,5402,540-0.39%20010億2108万-1.97%-0.51
06/012,5902,5902,5502,550-1.16%1,70010億2510万-1.66%-0.52
05/312,5602,5802,5602,580+2.79%30010億3716万-0.42%-0.52
05/292,5002,5102,5002,510+1.21%20010億902万-3.09%-0.51
05/262,5002,5002,4802,480-0.8%8009億9696万-4.47%-0.5
05/252,5402,5402,5002,5000%20010億500万-3.99%-0.51
05/242,5002,5002,5002,5000%20010億500万-4.21%-0.51
05/232,4802,5002,4802,500-1.57%3,80010億500万-4.47%-0.51
05/222,5702,5702,5102,540-2.31%80010億2108万-3.27%-0.51
05/192,6002,6002,6002,6000%10010億4520万-1.33%-0.53
05/172,6002,6002,6002,6000%10010億4520万-1.48%-0.53
05/162,6102,6102,6002,600-0.38%1,40010億4520万-1.74%-0.53
05/152,6102,6102,6102,610-1.14%10010億4922万-1.62%-0.53
05/122,6402,6402,6402,640-1.86%10010億6128万-0.86%-0.53
05/112,6902,6902,6902,6900%10010億8138万+0.71%-0.54
05/102,6902,6902,6902,690+1.51%10010億8138万+0.45%-0.54
05/092,6502,6502,6502,650+0.38%10010億6530万-1.08%-0.54
05/082,6802,6802,6302,640-0.38%50010億6128万-1.57%-0.53
05/022,6502,6502,6502,650+1.53%10010億6530万-1.45%-0.54
04/282,6102,6102,6102,610+0.38%10010億4922万-3.15%-0.53
04/272,6402,6402,6002,600-4.06%60010億4520万-3.7%-0.53
04/262,7202,7202,7102,710+5.86%20010億8942万-0.07%-0.55
04/252,5702,5702,5602,560-0.39%20010億2912万-5.64%-0.52
04/242,6502,6502,5702,570-3.02%1,10010億3314万-5.58%-0.52
04/212,6102,6502,6102,650+2.32%40010億6530万-3.07%-0.54
04/172,5902,5902,5902,590+3.19%10010億4118万-5.44%-0.52
04/132,5602,5602,5102,510-1.95%30010億902万-8.56%-0.51
04/122,6502,6502,5602,560-3.4%30010億2912万-7.08%-0.52
04/102,6502,6502,6502,650-1.12%10010億6530万-4.09%-0.54
04/062,6102,6802,6002,680+1.13%40010億7736万-3.11%-0.54
04/052,6702,6702,6502,650-1.12%40010億6530万-4.33%-0.54
03/292,6302,6802,6302,680-1.83%20010億7736万-3.39%-0.54
03/282,7302,7302,7302,730-1.09%10010億9746万-1.62%-0.55
03/242,7602,7602,7602,760+2.22%10011億952万-0.36%-0.56
03/172,7002,7002,7002,700-2.17%10010億8540万-2.32%-0.55
03/162,7602,7602,7602,760-1.08%20011億952万+0.04%-0.56
03/152,8602,8602,7902,790-2.11%20011億2158万+1.38%-0.56
03/132,8502,8502,8502,8500%30011億4570万+3.83%-0.58
03/102,8502,8502,8502,8500%10011億4570万+4.17%-0.58
03/092,7902,8502,7902,850+4.4%40011億4570万+4.55%-0.58
03/082,7302,7302,7302,730+0.37%10010億9746万+0.48%-0.55
03/072,7302,7302,7102,720-3.2%30010億9344万+0.37%-0.55