株価チャート

2017/08/02～2017/12/29

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 5→1
2017
12/291,0551,0551,0401,040-1.89%60040億1440万+0.48%-0.33
12/281,0501,0601,0251,060+2.42%10,40040億9160万+2.51%-0.34
12/271,0401,0401,0251,035-0.48%3,80039億9510万+0.19%-0.33
12/261,0301,0401,0151,040+2.97%5,20040億1440万+0.78%-0.33
12/251,0201,0201,0101,010-0.98%2,40038億9860万-2.04%-0.32
12/221,0301,0301,0201,020-0.49%1,60039億3720万-1.07%-0.32
12/211,0251,0251,0101,0250%5,80039億5650万-0.58%-0.33
12/201,0251,0251,0201,025-0.97%1,20039億5650万-0.58%-0.33
12/191,0401,0401,0251,035-0.96%2,60039億9510万+0.29%-0.33
12/181,0451,0451,0401,0450%1,00040億3370万+1.36%-0.33
12/151,0451,0451,0401,045+0.48%1,00040億3370万+1.46%-0.33
12/141,0401,0401,0401,040-0.48%60040億1440万+0.87%-0.33
12/131,0501,0501,0401,045-0.95%4,80040億3370万+1.36%-0.33
12/121,0401,0701,0401,055+1.44%15,20040億7230万+2.33%-0.34
12/111,0451,0451,0401,040-0.48%1,60040億1440万+0.97%-0.33
12/081,0501,0501,0451,0450%1,80040億3370万+1.55%-0.33
12/071,0351,0451,0351,045+0.48%1,80040億3370万+1.55%-0.33
12/061,0401,0451,0401,040+0.48%2,00040億1440万+1.07%-0.33
12/051,0401,0401,0351,035-0.48%80039億9510万+0.58%-0.33
12/041,0401,0451,0251,040+0.97%2,20040億1440万+0.97%-0.33
12/011,0301,0301,0301,030+0.98%3,60039億7580万0%-0.33
11/301,0301,0301,0201,020-0.97%40039億3720万-0.97%-0.32
11/291,0101,0301,0101,030+1.48%1,80039億7580万-0.1%-0.33
11/281,0101,0151,0101,015-0.98%60039億1790万-1.46%-0.32
11/271,0251,0251,0251,025+1.49%2,80039億5650万-0.58%-0.33
11/241,0251,0251,0101,010-0.98%1,60038億9860万-1.94%-0.32
11/221,0201,0201,0201,0200%1,60039億3720万-0.97%-0.32
11/211,0101,0201,0101,020+1.49%1,40039億3720万-1.07%-0.32
11/201,0051,0051,0051,005-0.5%40038億7930万-2.62%-0.32
11/171,0251,0251,0101,010-0.98%1,00038億9860万-2.32%-0.32
11/161,0101,0201,0101,020-1.92%80039億3720万-1.45%-0.32
11/151,0251,0401,0001,0400%6,80040億1440万+0.39%-0.33
11/141,0351,0451,0301,040+1.46%1,60040億1440万+0.48%-0.33
11/131,0351,0351,0251,025+0.49%80039億5650万-0.87%-0.33
11/101,0451,0601,0201,020-2.86%9,80039億3720万-1.35%-0.32
11/091,0501,0601,0401,0500%8,00040億5300万+1.55%-0.33
11/081,0351,0501,0351,050+1.45%3,00040億5300万+1.74%-0.33
11/071,0301,0351,0301,035+0.49%2,80039億9510万+0.58%-0.33
11/061,0351,0351,0301,030-0.48%2,00039億7580万+0.19%-0.33
11/021,0401,0401,0301,035-0.48%1,20039億9510万+0.88%-0.33
11/011,0451,0451,0301,040-0.48%2,60040億1440万+1.46%-0.33
10/311,0451,0451,0451,0450%20040億3370万+2.15%-0.33
10/301,0501,0551,0351,045-0.48%5,20040億3370万+2.45%-0.33
10/261,0451,0501,0451,050+0.48%3,00040億5300万+3.14%-0.33
10/251,0501,0501,0301,045+1.46%7,00040億3370万+2.85%-0.33
10/241,0451,0501,0301,030-1.9%4,00039億7580万+1.58%-0.33
10/231,0101,0701,0101,050+4.48%21,60040億5300万+3.75%-0.33
10/201,0101,0101,0001,005-1.95%2,20038億7930万-0.4%-0.32
10/191,0201,0251,0101,025+1.49%3,40039億5650万+1.79%-0.33
10/181,0101,0151,0101,010-0.49%80038億9860万+0.5%-0.32
10/171,0151,0151,0151,015-0.98%80039億1790万+1.1%-0.32
10/161,0301,0301,0151,025-2.38%4,60039億5650万+2.3%-0.33
10/131,0551,0551,0501,050-0.47%1,60040億5300万+5%-0.33
10/121,0501,0601,0401,055+0.48%6,00040億7230万+5.82%-0.34
10/111,0251,0601,0251,050+2.44%9,00040億5300万+5.74%-0.33
10/101,0351,0351,0101,025-0.49%5,40039億5650万+3.54%-0.33
10/061,0201,0351,0151,030+1.48%7,60039億7580万+4.25%-0.33
10/051,0201,0301,0151,0150%7,60039億1790万+2.94%-0.32
10/041,0101,0251,0101,015-0.49%4,00039億1790万+2.94%-0.32
10/039951,0209951,020+2.51%4,60039億3720万+3.55%-0.32
10/029901,005975995+0.51%6,20038億4070万+1.12%-0.32
09/291,0001,000990990-1%80038億2140万+0.71%-0.33
09/281,0001,0109951,000+0.5%5,40038億6000万+1.83%-0.34
09/279901,000990995+0.51%3,00038億4070万+1.43%-0.33
09/269959959859900%3,60038億2140万+0.92%-0.33
09/259859909809900%5,20038億2140万+0.92%-0.33
09/229909909909900%1,60038億2140万+0.92%-0.33
09/219951,000990990-0.5%3,80038億2140万+0.92%-0.33
09/20990995980995+0.51%1,60038億4070万+1.53%-0.33
09/199951,010990990+1.54%25,40038億2140万+1.12%-0.33
09/15965975965975-0.51%4,40037億6350万-0.31%-0.33
09/14965980965980+1.03%1,60037億8280万+0.2%-0.33
09/13975975970970-0.51%80037億4420万-0.82%-0.33
09/12975980975975+0.52%3,00037億6350万-0.41%-0.33
09/11980980960970-0.51%3,80037億4420万-1.02%-0.33
09/089659759659750%3,80037億6350万-0.41%-0.33
09/07965975965975+1.56%21,00037億6350万-0.41%-0.33
09/06965965955960-0.52%60037億560万-2.04%-0.32
09/05975975960965-0.52%3,80037億2490万-1.53%-0.32
09/04985985970970-2.02%3,40037億4420万-1.12%-0.33
09/01980990980990+1.02%80038億2140万+0.81%-0.33
08/31980980970980-2%14,00037億8280万-0.1%-0.33
08/281,0001,0001,0001,000+1.01%60038億6000万+2.04%-0.34
08/259909909909900%40038億2140万+1.23%-0.33
08/24975990975990+1.02%80038億2140万+1.33%-0.33
08/23970990970980+1.03%80037億8280万+0.51%-0.33
08/22970970970970-1.02%60037億4420万-0.51%-0.33
08/21980980980980-0.51%20037億8280万+0.51%-0.33
08/181,0001,0009809850%1,60038億210万+1.23%-0.33
08/179851,010980985-1.01%3,80038億210万+1.34%-0.33
08/16980995980995+1.53%3,00038億4070万+2.58%-0.33
08/159809809609800%1,20037億8280万+1.24%-0.33
08/14960980960980+2.08%80037億8280万+1.45%-0.33
08/10970975960960-1.03%3,40037億560万-0.41%-0.32
08/09955970945970+0.52%6,40037億4420万+0.73%-0.33
08/081,0051,025965965-3.5%15,40037億2490万+0.31%-0.32
08/079901,0059901,000+1.01%5,60038億6000万+4.17%-0.34
08/049859909759900%4,00038億2140万+3.34%-0.33
08/03965990960990+3.13%3,60038億2140万+3.56%-0.33
08/029609709509600%2,00037億560万+0.63%-0.32