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
20187/1, 株式併合 10→1
2017
12/292,0502,0802,0502,0500%8,00036億4080万+0.44%13.631.28
12/282,0702,0802,0502,050-0.97%7,60036億4080万+0.39%13.631.28
12/272,0502,0702,0302,070+0.98%11,20036億7632万+1.32%13.771.3
12/262,0502,0602,0302,050+0.99%13,90036億4080万+0.49%13.631.28
12/252,0702,0702,0202,030-1.46%16,00036億528万-0.34%13.51.27
12/222,0802,2602,0402,060+2.49%121,00036億5856万+1.28%13.71.29
12/212,0002,0301,9902,010+1.01%9,60035億6976万-1.03%13.371.26
12/201,9901,9901,9801,9900%5,70035億3424万-1.92%13.231.25
12/192,0002,0001,9901,9900%3,20035億3424万-1.97%13.231.25
12/182,0102,0201,9901,990-0.5%5,30035億3424万-2.16%13.231.25
12/152,0002,0202,0002,000-0.5%6,90035億5200万-1.96%13.31.25
12/142,0302,0301,9902,010-0.5%12,90035億6976万-1.71%13.371.26
12/132,0402,0502,0102,020-0.49%9,30035億8752万-1.75%13.431.26
12/122,0302,0402,0302,0300%4,00036億528万-1.55%13.51.27
12/112,0402,0502,0302,030+0.5%8,30036億528万-1.88%13.51.27
12/082,0302,0302,0102,020-0.49%8,00035億8752万-2.79%13.431.26
12/072,0102,0302,0002,030+2.01%5,10036億528万-2.36%13.51.27
12/062,0302,0401,9801,990-1.97%11,70035億3424万-4.23%13.231.25
12/052,0502,0502,0002,030-1.93%17,00036億528万-2.31%13.51.27
12/042,1102,1102,0702,070-2.36%8,00036億7632万-0.29%13.771.3
12/012,1002,1402,0602,1200%15,30037億6512万+2.27%14.11.33
11/302,1302,1602,0902,120-1.85%19,60037億6512万+2.61%14.11.33
11/292,0702,1602,0702,160+4.85%28,70038億3616万+4.91%14.361.35
11/282,0502,0802,0402,060+0.49%7,60036億5856万+0.49%13.71.29
11/272,0802,0902,0302,050-1.44%12,30036億4080万+0.29%13.631.28
11/242,0702,0802,0402,080+0.97%9,30036億9408万+2.06%13.831.3
11/222,0202,0602,0002,060+3%14,50036億5856万+1.43%13.71.29
11/211,9902,0101,9902,000+1.01%9,00035億5200万-1.28%13.31.25
11/201,9702,0301,9601,980+1.02%10,70035億1648万-2.32%13.171.24
11/171,9801,9901,9601,960-0.51%8,00034億8096万-3.16%13.031.23
11/161,9502,0001,9501,970+0.51%12,80034億9872万-2.62%13.11.23
11/152,0202,0701,9601,960-2.97%22,20034億8096万-2.92%13.031.23
11/142,0902,0902,0102,020-3.35%29,30035億8752万+0.3%13.431.26
11/132,1702,1702,0902,090-1.88%14,20037億1184万+4.14%13.91.31
11/102,1302,1502,0902,1300%14,20037億8288万+6.61%14.161.33
11/092,2602,2602,1302,130-6.58%41,00037億8288万+7.25%14.161.33
11/082,2502,3102,2002,280+5.07%69,00040億4928万+15.38%15.161.43
11/072,2102,2402,1302,170-1.81%52,80038億5392万+10.66%14.431.36
11/062,3002,5602,1902,210-1.78%225,40039億2496万+13.39%14.71.38
11/022,3802,6602,2102,250+9.22%1,053,90039億9600万+16.28%14.961.41
11/012,0302,0702,0002,060+2.49%15,90036億5856万+7.35%13.71.29
10/312,0002,0101,9802,010+1.01%9,80035億6976万+5.24%13.371.26
10/301,9802,0201,9701,990+0.51%10,00035億3424万+4.52%13.231.25
10/271,9801,9901,9601,9800%11,50035億1648万+4.32%13.171.24
10/261,9602,0501,9601,980+1.02%52,30035億1648万+4.49%13.171.24
10/251,9501,9901,9501,960+1.03%28,50034億8096万+3.65%13.031.23
10/241,9401,9501,9201,9400%6,70034億4544万+2.86%12.91.21
10/231,9101,9701,9001,940+2.65%10,50034億4544万+3.14%12.91.21
10/201,9001,9101,8901,890-1.56%7,10033億5664万+0.8%12.571.18
10/191,9001,9201,8901,920+1.59%9,60034億992万+2.62%12.771.2
10/181,9601,9601,8901,890-3.08%25,80033億5664万+1.29%12.571.18
10/171,9802,0201,9401,950-2.99%29,70034億6320万+4.73%12.971.22
10/161,9102,1201,9102,010+5.79%151,00035億6976万+8.41%13.371.26
10/131,9601,9701,9001,900-2.06%21,10033億7440万+2.98%12.641.19
10/121,8801,9501,8701,940+3.74%45,10034億4544万+5.43%12.91.21
10/111,8501,8801,8501,870+1.08%5,10033億2112万+2.02%12.441.17
10/101,8501,8501,8401,850+0.54%80032億8560万+1.04%12.31.16
10/061,8501,8501,8401,840-0.54%3,50032億6784万+0.6%12.241.15
10/051,8401,8501,8401,8500%3,40032億8560万+1.26%12.31.16
10/041,8701,8701,8501,850-1.6%1,50032億8560万+1.37%12.31.16
10/031,8801,8801,8701,880-0.53%1,30033億3888万+3.13%12.51.18
10/021,8701,8901,8701,890+1.07%1,20033億5664万+3.85%12.571.18
09/291,8801,8801,8701,870+0.54%4,40033億2112万+2.97%12.441.17
09/281,8801,8801,8501,8600%3,90033億336万+2.65%12.371.16
09/271,8301,8601,8301,860+1.09%2,50033億336万+2.76%12.371.16
09/261,8501,8501,8401,8400%80032億6784万+1.83%12.241.15
09/251,8501,8501,8301,840-0.54%1,70032億6784万+1.94%12.241.15
09/221,8801,8801,8501,850-3.14%3,40032億8560万+2.55%12.31.16
09/211,9101,9401,8701,910+1.6%9,80033億9216万+5.93%12.71.2
09/201,8401,8801,8301,880+2.17%10,00033億3888万+4.44%12.51.18
09/191,8001,8501,8001,840+2.22%13,40032億6784万+2.45%12.241.15
09/151,7801,8001,7801,800+0.56%4,90031億9680万+0.33%11.971.13
09/141,8001,8101,7901,790-0.56%3,90031億7904万-0.17%11.91.12
09/131,7901,8101,7901,800+0.56%6,00031億9680万+0.33%11.971.13
09/121,7901,7901,7701,790+0.56%2,70031億7904万-0.33%11.91.12
09/111,7701,7901,7701,780+1.14%3,00031億6128万-1%11.841.11
09/081,7601,7701,7601,760-1.12%5,60031億2576万-2.22%11.71.1
09/071,7901,7901,7601,7800%3,30031億6128万-1.28%11.841.11
09/061,7701,8001,7601,780+0.56%3,90031億6128万-1.44%11.841.11
09/051,8501,8501,7701,770-2.75%14,60031億4352万-2.1%11.771.11
09/041,8101,8401,8001,820+1.11%4,30032億3232万+0.44%12.11.14
09/011,8001,8101,8001,800+0.56%1,50031億9680万-0.77%11.971.13
08/311,8001,8101,7901,7900%5,10031億7904万-1.65%11.91.12
08/301,8101,8101,7901,790-0.56%1,90031億7904万-1.92%11.91.12
08/291,7901,8001,7901,8000%3,60031億9680万-1.53%11.971.13
08/281,8001,8001,7901,800+0.56%80031億9680万-1.64%11.971.13
08/251,8001,8201,7901,7900%2,80031億7904万-2.35%11.91.12
08/241,7801,7901,7801,7900%1,60031億7904万-2.45%11.91.12
08/231,7901,8001,7901,7900%4,90031億7904万-2.56%11.91.12
08/221,8001,8101,7901,790-0.56%4,10031億7904万-2.61%11.91.12
08/211,8101,8101,7901,800-1.1%5,50031億9680万-2.17%11.971.13
08/181,8101,8301,8101,8200%4,60032億3232万-1.14%12.11.14
08/171,8401,8401,8201,820-0.55%8,00032億3232万-1.14%12.11.14
08/161,9402,0601,8101,830+2.23%110,70032億5008万-0.6%12.171.15
08/151,7701,7901,7601,790+1.13%1,50031億7904万-2.72%11.91.12
08/141,8001,8001,7701,770-1.12%1,30031億4352万-3.91%11.771.11
08/101,8201,8201,7901,790-1.65%4,20031億7904万-2.88%11.91.12
08/091,8601,8601,8101,820-1.62%2,20032億3232万-1.36%12.11.14
08/081,8201,8501,8201,850+1.09%2,20032億8560万+0.27%12.31.16
08/071,8201,8301,8101,8300%90032億5008万-0.65%12.171.15