株価チャート

2017/05/12～2017/10/03

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
20226/1, 株式併合 10→1
2017
10/031,0501,0601,0001,0500%799,360291億5403万-12.21%-4.86
10/021,1001,1201,0501,050-6.25%640,650291億5403万-12.72%-4.86
09/291,1401,1601,1001,120-2.61%473,850310億9763万-7.28%-5.18
09/281,1501,1601,1401,150+0.88%65,640319億3060万-4.96%-5.32
09/271,1501,1601,1401,140-0.87%100,020316億5295万-5.94%-5.27
09/261,1501,1501,1401,150+0.88%59,200319億3060万-5.27%-5.32
09/251,1401,1601,1301,140-0.87%135,890316億5295万-6.25%-5.27
09/221,1601,1701,1301,150-0.86%214,140319億3060万-5.66%-5.32
09/211,1601,1701,1501,160+0.87%111,630322億826万-5%-5.36
09/201,1901,1901,1501,150-3.36%241,760319億3060万-5.89%-5.32
09/191,2001,2201,1901,190-0.83%118,510330億4123万-2.7%-5.5
09/151,1401,2001,1301,200-1.64%327,700333億1889万-1.64%-5.55
09/141,2201,2401,1901,220+0.83%206,060338億7420万+0.16%-5.64
09/131,2301,2401,2001,210-2.42%176,260335億9655万-0.49%-5.6
09/121,2501,2801,2301,2400%196,640344億2952万+2.14%-5.73
09/111,2001,2401,1901,240+5.08%140,040344億2952万+2.65%-5.73
09/081,1901,2101,1701,180-1.67%250,200327億6358万-1.99%-5.46
09/071,1901,2401,1601,200+2.56%291,500333億1889万0%-5.55
09/061,1301,1801,1301,1700%196,500324億8592万-2.58%-5.41
09/051,2501,2501,1301,170-9.3%712,300324億8592万-3.15%-5.41
09/041,3401,3401,2701,290-2.27%421,030358億1781万+5.91%-5.97
09/011,3701,3801,3101,320-2.94%276,600366億5078万+7.84%-6.1
08/311,3701,3901,3401,3600%345,140377億6141万+10.57%-6.29
08/301,3301,3601,3201,360+4.62%517,220377億6141万+10.03%-6.29
08/291,2201,3101,2201,300+6.56%518,130360億9546万+4.59%-6.01
08/281,1701,2301,1701,220+4.27%225,420338億7420万-2.63%-5.64
08/251,1801,1801,1601,170-0.85%94,700324億8592万-7.58%-5.41
08/241,1901,2001,1501,180-0.84%231,000327億6358万-7.88%-5.46
08/231,2001,2101,1701,190-0.83%220,460330億4123万-8.18%-5.5
08/221,1901,2101,1901,2000%94,030333億1889万-8.33%-5.55
08/211,2001,2101,1901,2000%86,040333億1889万-9.23%-5.55
08/181,1801,2001,1701,2000%114,640333億1889万-10.11%-5.55
08/171,2001,2101,1901,2000%135,070333億1889万-10.98%-5.55
08/161,1601,2001,1601,200+3.45%301,550333億1889万-11.83%-5.55
08/151,1401,1601,1401,160+2.65%117,860322億826万-15.64%-5.36
08/141,1301,1501,1201,130-1.74%144,080313億7529万-18.65%-5.23
08/101,1401,1701,1401,1500%168,570319億3060万-18.03%-5.32
08/091,1401,1501,1101,150-0.86%420,020319億3060万-18.79%-5.32
08/081,1001,1801,1001,160+5.45%537,310322億826万-18.88%-5.36
08/071,1301,1401,0901,100-2.65%445,240305億4232万-23.77%-5.09
08/041,1201,1601,1101,130+2.73%930,620313億7529万-22.6%-5.23
08/031,1301,1401,0501,100-9.09%1,998,330305億4232万-25.37%-5.09
08/021,3601,3801,2101,210-11.03%2,373,000335億9655万-18.85%-5.6
08/011,3801,3901,3201,360-4.23%531,240377億6141万-9.57%-6.29
07/311,4301,4401,4101,420-1.39%151,190394億2735万-6.02%815.499.45
07/281,4801,4801,4101,440-2.04%267,410399億8267万-4.89%826.979.59
07/271,4701,4901,4401,470-2.65%303,630408億1564万-3.23%844.29.79
07/261,5101,5301,5001,510-0.66%144,480419億2627万-0.85%867.1710.05
07/251,5501,5501,5001,520-1.94%240,430422億393万-0.33%872.9210.12
07/241,5801,6001,5201,550-0.64%436,080367億4478万+1.71%756.638.77
07/211,5301,5701,5301,560+1.3%194,060369億8184万+2.5%761.518.83
07/201,5501,5601,5301,5400%163,620365億771万+1.45%751.758.72
07/191,5201,5501,5201,540+0.65%158,260365億771万+1.72%751.758.72
07/181,5401,5601,5201,530+0.66%134,320362億7065万+1.32%746.878.66
07/141,5201,5401,5001,5200%178,330360億3359万+1.06%741.998.6
07/131,5301,5401,5101,520-0.65%101,150360億3359万+1.4%741.998.6
07/121,5201,5401,5201,5300%119,800362億7065万+2.34%746.878.66
07/111,5501,5701,5301,530-1.29%260,390362億7065万+2.62%746.878.66
07/101,5001,5501,4901,550+3.33%272,840367億4478万+4.24%756.638.77
07/071,4801,5001,4701,500+0.67%118,410355億5946万+0.81%732.238.49
07/061,4901,5001,4801,490+0.68%96,490353億2240万0%727.348.43
07/051,4801,5001,4701,4800%83,370350億8533万-1%722.468.38
07/041,5001,5001,4801,480-0.67%125,390350億8533万-1.46%722.468.38
07/031,5101,5101,4801,490-1.97%161,370353億2240万-1.13%727.348.43
06/301,4901,5201,4801,520+1.33%160,600360億3359万+0.53%741.998.6
06/291,5201,5301,5001,500-0.66%148,340355億5946万-0.92%732.238.49
06/281,5301,5401,4701,510-1.95%515,540357億9652万-0.53%737.118.55
06/271,5401,5601,5301,540+0.65%149,410365億771万+1.45%751.758.72
06/261,5001,5601,4901,530+2%177,730362億7065万+0.79%746.878.66
06/231,5501,5601,4901,500-3.85%433,500355億5946万-1.25%732.238.49
06/221,5701,5801,5601,560-0.64%175,970369億8184万+2.56%761.518.83
06/211,5701,5901,5601,570+0.64%230,280372億1890万+3.43%766.48.89
06/201,5101,5701,5001,560+4%439,270369億8184万+2.77%761.518.83
06/191,5001,5201,4901,500+0.67%203,260355億5946万-1.06%732.238.49
06/161,5201,5301,4901,490+0.68%418,900353億2240万-1.78%727.348.43
06/151,3701,4801,3601,480+3.5%657,010350億8533万-2.44%722.468.38
06/141,4601,4601,4201,4300%264,870339億2万-5.74%698.068.09
06/131,3801,4401,3701,430+3.62%346,050339億2万-5.86%698.068.09
06/121,4101,4101,3801,380-2.13%297,670327億1470万-9.21%673.657.81
06/091,4201,4401,4101,4100%178,700334億2589万-7.36%688.297.98
06/081,4401,4501,4101,410-2.08%203,160334億2589万-7.24%688.297.98
06/071,4201,4501,4101,440+0.7%221,730341億3708万-5.14%702.948.15
06/061,5501,5501,4001,430-8.33%985,110339億2万-5.61%698.068.09
06/051,5401,5701,5301,560+0.65%162,680369億8184万+3.04%761.518.83
06/021,6201,6201,5301,550-4.91%658,620367億4478万+2.92%756.638.77
06/011,6301,6501,6101,630-0.61%331,450386億4128万+8.81%795.699.23
05/311,6401,6501,6201,640+1.23%494,650388億7834万+10.36%800.579.28
05/301,6101,6301,6001,620+1.25%247,160384億422万+9.76%790.89.17
05/291,5901,6201,5801,600+0.63%255,640379億3009万+9.14%781.049.06
05/261,6001,6101,5801,590+0.63%361,400376億9303万+9.2%776.169
05/251,5401,6101,5401,580+3.27%455,830374億5597万+9.27%771.288.94
05/241,5301,5401,5001,5300%234,720362億7065万+6.62%746.878.66
05/231,5601,5601,5201,530-1.92%331,230362億7065万+7.44%746.878.66
05/221,5801,6001,5501,560+0.65%359,380369億8184万+10.25%761.518.83
05/191,4901,5601,4801,550+4.03%334,720367億4478万+10.4%756.638.77
05/181,5201,5401,4801,490-4.49%585,970353億2240万+6.73%727.348.43
05/171,5201,5801,5201,560+2.63%363,790369億8184万+12.15%761.518.83
05/161,5301,5401,5201,520+0.66%288,170360億3359万+9.83%741.998.6
05/151,4801,5301,4701,510+1.34%210,920357億9652万+9.74%737.118.55
05/121,4801,5001,4601,490+0.68%253,550353億2240万+8.68%727.348.43