株価チャート

2017/04/19～2017/10/27

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
2017
10/272,5602,5702,5602,570+0.39%1,00051億1390万+2.55%13.350.75
10/262,5502,5602,5502,560+0.39%1,30050億9400万+2.4%13.30.75
10/252,5502,5502,5502,5500%20050億7410万+2.08%13.240.74
10/242,5452,5502,5452,5500%70050億7410万+2.25%13.240.74
10/232,5242,5502,5242,550+1.39%1,50050億7410万+2.41%13.240.74
10/202,5152,5152,5152,515+0.16%10050億446万+1.09%13.060.73
10/192,5032,5112,5032,511-1.14%40049億9650万+0.92%13.040.73
10/182,5402,5402,5402,540+1.97%1,00050億5420万+2.09%13.190.74
10/172,4912,4912,4912,491+0.12%10049億5670万+0.16%12.940.73
10/162,4882,4882,4882,4880%10049億5073万0%12.920.72
10/122,4882,4882,4882,488-0.88%30049億5073万-0.04%12.920.72
10/112,5102,5102,5102,510+1.21%10049億9451万+0.84%13.040.73
10/102,4802,4802,4802,480-0.8%10049億3481万-0.36%12.880.72
10/032,5352,5352,5002,500-1.19%40049億7461万+0.36%12.980.73
10/022,5302,5302,5302,530+0.2%10050億3430万+1.57%13.140.74
09/292,5002,5252,5002,525+1%40050億2435万+1.36%12.910.72
09/272,5002,5002,5002,5000%60049億7461万+0.4%12.790.72
09/262,5002,5002,5002,5000%10049億7461万+0.4%12.790.72
09/252,4952,5002,4952,500+1.01%50049億7461万+0.36%12.790.72
09/222,4752,4752,4752,475-0.2%30049億2486万-0.64%12.660.71
09/212,4812,4812,4802,480+2.02%20049億3481万-0.52%12.680.71
09/202,4312,4312,4312,431-0.78%10048億3731万-2.57%12.430.7
09/192,4502,4502,4502,450-1.01%20048億7512万-1.92%12.530.7
09/122,4752,4752,4752,4750%10049億2486万-1.04%12.660.71
09/112,4752,4752,4752,475+2.06%10049億2486万-1.08%12.660.71
09/082,4132,4252,4132,425-3%30048億2537万-3.12%12.40.7
09/072,5002,5002,5002,500+2.04%10049億7461万-0.28%12.790.72
09/062,4502,4502,4502,450-0.41%10048億7512万-2.27%12.530.7
09/052,4602,4602,4602,460-1.99%10048億9501万-1.95%12.580.71
09/042,5102,5102,5102,5100%10049億9451万-0.04%12.840.72
08/312,5102,5102,5102,5100%20049億9451万0%12.840.72
08/282,5102,5102,5102,5100%10049億9451万0%12.840.72
08/252,5102,5102,5102,5100%70049億9451万+0.04%12.840.72
08/242,5102,5102,5102,5100%10049億9451万+0.04%12.840.72
08/232,5102,5102,5102,5100%40049億9451万+0.08%12.840.72
08/222,5102,5102,5102,5100%10049億9451万+0.12%12.840.72
08/212,5102,5102,5102,510-0.2%20049億9451万+0.16%12.840.72
08/182,5152,5152,5152,515+0.04%1,20050億446万+0.4%12.860.72
08/172,5142,5142,5142,514+0.16%10050億247万+0.36%12.860.72
08/162,5102,5102,5102,5100%10049億9451万+0.24%12.840.72
08/152,5102,5102,5102,5100%10049億9451万+0.28%12.840.72
08/142,5102,5102,5102,5100%1,10049億9451万+0.36%12.840.72
08/102,5102,5102,5102,5100%70049億9451万+0.48%12.840.72
08/092,5102,5102,5102,510-0.55%10049億9451万+0.56%12.840.72
08/082,5252,5252,5102,524-0.04%1,70050億2236万+1.2%12.910.72
08/072,5252,5252,5252,525+0.6%10050億2435万+1.36%12.910.72
08/042,5102,5102,5102,5100%90049億9451万+0.84%12.840.72
08/022,5112,5112,5102,5100%1,80049億9451万+0.97%12.840.72
07/312,5102,5102,5102,5100%1,00049億9451万+1.05%12.840.72
07/282,5102,5102,5102,510+0.2%70049億9451万+1.13%12.840.72
07/272,5102,5102,5042,505-0.2%1,60049億8456万+1.05%12.810.72
07/262,5102,5102,5102,5100%10049億9451万+1.33%12.840.72
07/252,5022,5102,5022,510+0.36%50049億9451万+1.41%12.840.72
07/242,5182,5182,5012,501+0.6%20049億7660万+1.13%12.790.72
07/212,5002,5152,4862,486-0.56%1,40049億4675万+0.61%12.710.71
07/202,5002,5002,5002,5000%1,50049億7461万+1.3%12.790.72
07/192,5002,5012,5002,500+0.08%70049億7461万+1.42%12.790.72
07/182,4802,4982,4802,498+0.32%70049億7063万+1.5%12.770.72
07/142,4952,4982,4902,490+0.36%30049億5471万+1.38%12.730.71
07/132,4812,4812,4812,4810%20049億3680万+1.22%12.690.71
07/122,4802,4812,4802,481-0.76%20049億3680万+1.43%12.690.71
07/052,5002,5002,5002,5000%30049億7461万+2.42%12.790.72
07/042,5002,5002,5002,5000%10049億7461万+2.71%12.790.72
07/032,5002,5002,5002,500+0.4%60049億7461万+3.05%12.790.72
07/01株式併合 10→1
06/302,4512,4902,4512,490+1.59%40049億5471万+2.94%12.740.71
06/292,4512,4512,4512,451+0.04%10048億7711万+1.62%12.540.7
06/262,4802,4802,4502,4500%20048億7512万+1.83%12.530.7
06/232,4702,4702,4502,4500%1,00048億7512万+2.04%12.530.7
06/222,4502,4502,4502,450-0.41%20048億7512万+2.21%12.530.7
06/212,4602,4602,4602,4600%30048億9501万+2.8%12.580.71
06/202,4502,4602,4502,460+0.41%60048億9501万+2.97%12.580.71
06/192,4602,4602,4502,450-0.41%30048億7512万+2.77%12.530.7
06/162,4602,4602,4602,460+0.41%10048億9501万+3.36%12.580.71
06/152,4502,4502,4502,4500%20048億7512万+3.2%12.530.7
06/132,4602,4602,4502,4500%20048億7512万+3.46%12.530.7
06/092,4502,4502,4502,4500%10048億7512万+3.73%12.530.7
06/082,4502,4502,4502,450-0.41%80048億7512万+3.95%12.530.7
06/072,4502,4602,4502,460+0.41%1,50048億9501万+4.64%12.580.71
06/062,4302,4502,4202,450+0.82%2,10048億7512万+4.48%12.530.7
06/052,4102,4302,4102,430+0.83%1,00048億3532万+3.89%12.430.7
06/022,4002,4102,4002,410+0.42%3,00047億9552万+3.3%12.330.69
06/012,3702,4002,3702,400+1.27%2,50047億7562万+3.05%12.280.69
05/292,3802,3802,3702,370+0.42%30047億1593万+1.94%12.120.68
05/262,3802,3802,3602,360-0.42%40046億9603万+1.64%12.070.68
05/252,3802,3802,3302,370+0.85%4,20047億1593万+2.16%12.120.68
05/242,3502,3502,3502,350+1.29%10046億7613万+1.38%12.020.67
05/232,3402,3402,3202,3200%30046億1644万+0.09%11.870.67
05/222,3202,3202,3202,320+0.43%10046億1644万+0.09%11.870.67
05/192,3102,3102,3102,3100%10045億9654万-0.39%11.820.66
05/172,3002,3102,3002,310+0.43%30045億9654万-0.43%11.820.66
05/152,3002,3002,2902,300-1.29%1,30045億7664万-0.86%11.760.66
05/122,3302,3302,3302,330-1.27%10046億3633万+0.39%11.920.67
05/022,3402,3602,3402,360+0.43%30046億9603万+1.64%12.070.68
05/012,3502,3502,3502,3500%10046億7613万+1.21%12.020.67
04/262,3602,3602,3502,3500%30046億7613万+1.21%12.020.67
04/252,3502,3502,3502,350+0.86%3,40046億7613万+1.21%12.020.67
04/242,3202,3302,3002,330+0.87%80046億3633万+0.39%11.920.67
04/212,3102,3102,3102,3100%10045億9654万-0.47%11.820.66
04/202,3102,3102,3102,3100%90045億9654万-0.56%11.820.66
04/192,2902,3102,2902,3100%80045億9654万-0.6%11.820.66