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
20226/1, 株式併合 10→1
2017
12/29870880870880+1.15%40,530244億3385万-5.07%-4.07
12/28870890860870-1.14%141,450241億5619万-6.45%-4.02
12/27850890850880+3.53%96,710244億3385万-5.68%-4.07
12/26870880820850-2.3%427,760236億88万-9.09%-3.93
12/25890890870870-1.14%331,820241億5619万-7.25%-4.02
12/22890900880880-1.12%132,790244億3385万-6.48%-4.07
12/218909008808900%163,220247億1151万-5.42%-4.12
12/20900900890890-1.11%120,830247億1151万-5.42%-4.12
12/19910910890900-1.1%169,040249億8917万-4.46%-4.16
12/18900920890910-1.09%263,090252億6682万-3.7%-4.21
12/15940950920920-2.13%240,780255億4448万-2.85%-4.25
12/14950960940940-1.05%115,160260億9980万-0.84%-4.35
12/13950960940950+1.06%152,230263億7745万0%-4.39
12/12930960930940+2.17%268,580260億9980万-1.05%-4.35
12/119209409209200%68,860255億4448万-3.36%-4.25
12/089209309109200%143,920255億4448万-3.46%-4.25
12/07940950920920-2.13%136,720255億4448万-3.77%-4.25
12/06970980920940-4.08%286,270260億9980万-2.08%-4.35
12/05980990960980+1.03%104,440272億1043万+1.45%-4.53
12/049901,000970970-3%112,940269億3277万+0.21%-4.49
12/011,0001,0009801,0000%82,150277億6574万+2.99%-4.62
11/309901,0009601,000+1.01%254,620277億6574万+2.77%-4.62
11/291,0001,0109909900%150,220274億8808万+1.54%-4.58
11/289901,020980990+2.06%327,630274億8808万+1.33%-4.58
11/27950980940970+2.11%163,390269億3277万-1.02%-4.49
11/249609609409500%85,930263億7745万-3.36%-4.39
11/22940960920950+1.06%164,850263億7745万-3.75%-4.39
11/21940950900940+1.08%203,980260億9980万-5.15%-4.35
11/209309509209300%130,160258億2214万-6.53%-4.3
11/17880930880930+5.68%263,220258億2214万-7%-4.3
11/16880890870880-1.12%184,850244億3385万-12.52%-4.07
11/15930940880890-4.3%383,240247億1151万-12.14%-4.12
11/14960960930930-3.13%126,040258億2214万-8.82%-4.3
11/139609709409600%192,420266億5511万-6.25%-4.44
11/109509709409600%149,500266億5511万-6.61%-4.44
11/09970980950960-1.03%267,790266億5511万-6.98%-4.44
11/089709809709700%48,040269億3277万-6.37%-4.49
11/079709809609700%186,540269億3277万-6.64%-4.49
11/06980980960970+1.04%226,040269億3277万-7.18%-4.49
11/02990990940960-3.03%750,590266億5511万-8.75%-4.44
11/011,0301,040980990-3.88%602,450274億8808万-6.52%-4.58
10/311,0601,0701,0201,030-3.74%362,810285億9871万-3.38%-4.76
10/301,0501,0901,0501,070+2.88%349,180297億934万0%-4.95
10/271,0401,0501,0201,0400%193,370288億7637万-3.08%-4.81
10/261,0501,0601,0401,040-0.95%111,280288億7637万-3.53%-4.81
10/251,0601,0701,0501,0500%86,670291億5403万-2.96%-4.86
10/241,0601,0601,0501,0500%40,640291億5403万-3.49%-4.86
10/231,0501,0701,0501,0500%98,630291億5403万-4.02%-4.86
10/201,0501,0601,0401,0500%36,780291億5403万-4.63%-4.86
10/191,0501,0501,0401,0500%76,010291億5403万-5.15%-4.86
10/181,0601,0601,0401,0500%84,650291億5403万-5.83%-4.86
10/171,0501,0701,0501,0500%128,650291億5403万-6.42%-4.86
10/161,0601,0701,0501,050-0.94%107,800291億5403万-6.91%-4.86
10/131,0801,0801,0601,060-0.93%91,610294億3169万-6.53%-4.9
10/121,0601,0701,0601,070+0.94%109,440297億934万-5.98%-4.95
10/111,0501,0701,0501,060+0.95%134,970294億3169万-7.18%-4.9
10/101,0601,0601,0501,0500%99,140291億5403万-8.77%-4.86
10/061,0501,0601,0401,0500%116,570291億5403万-9.64%-4.86
10/051,0701,0801,0501,050-0.94%114,640291億5403万-10.56%-4.86
10/041,0601,0701,0501,060+0.95%166,340294億3169万-10.7%-4.9
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