株価チャート

2017/06/15～2017/11/08

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
11/082,2052,2052,1852,197-0.41%1,000242億1803万+2.81%8.960.6
11/072,1892,2062,1712,206+0.09%4,700243億1724万+3.37%8.990.6
11/062,2002,2072,1942,204+0.27%3,900242億9519万+3.43%8.990.6
11/022,1902,2092,1712,198+0.37%5,800242億2905万+3.24%8.960.6
11/012,1462,1902,1452,190+1.62%6,300241億4086万+3.06%8.930.6
10/312,1572,1572,1372,155+1.08%3,300237億5505万+1.6%8.790.59
10/302,1492,1492,1042,132-1.16%12,000235億152万+0.66%8.690.58
10/272,1372,1582,1372,157+1.03%3,300237億7710万+1.89%8.790.59
10/262,1612,1612,1352,135+0.61%800235億3459万+0.99%8.710.59
10/252,1742,1742,1222,122-1.44%5,100233億9128万+0.47%8.650.58
10/242,1342,1532,1342,153+1.17%4,800237億3300万+1.99%8.780.59
10/232,1302,1352,1242,128+0.61%2,100234億5742万+0.95%8.680.58
10/202,1242,1292,1052,115-0.09%10,600233億1412万+0.43%8.620.58
10/192,1012,1232,1012,117-0.38%3,900233億3617万+0.57%8.630.58
10/182,1252,1252,1102,125+0.09%2,800234億2435万+1%8.660.58
10/172,1202,1242,1082,123+0.14%4,000234億231万+1%8.660.58
10/162,0962,1242,0872,120+0.66%9,200233億6924万+0.9%8.640.58
10/132,1202,1202,1002,106-0.8%2,600232億1491万+0.33%8.590.58
10/122,1212,1262,1102,123+0.47%2,600234億231万+1.19%8.660.58
10/112,1152,1152,1072,113-0.09%2,800232億9208万+0.81%8.620.58
10/102,1042,1252,0982,115+0.52%9,000233億1412万+1%8.620.58
10/062,1002,1052,0892,104+0.67%2,000231億9287万+0.57%8.580.58
10/052,1052,1132,0832,090-0.57%5,400230億3854万-0.05%8.520.57
10/042,0922,1132,0832,102+0.48%4,800231億7082万+0.53%8.570.58
10/032,1262,1262,0922,092-1.09%3,600230億6059万+0.1%8.530.57
10/022,1302,1352,1002,115-0.7%3,900233億1412万+1.2%8.620.58
10/01株式併合 5→1
09/292,1532,1532,1232,130-1.07%3,300234億7947万+2.01%8.680.58
09/282,1002,1532,0882,153+2.52%6,900237億3300万+3.16%8.780.59
09/272,0852,1002,0842,100+0.48%13,400231億4877万+0.77%8.560.58
09/262,0852,1002,0852,0900%47,000230億3854万+0.34%8.520.57
09/252,1002,1002,0902,090-0.24%5,200230億3854万+0.38%8.520.57
09/222,0852,0952,0852,095+0.24%3,000230億9366万+0.62%8.540.57
09/212,0902,1002,0852,090-0.48%25,400230億3854万+0.43%8.520.57
09/202,0952,1002,0852,100+0.48%3,000231億4877万+0.91%8.560.58
09/192,0752,0902,0752,090+0.72%3,200230億3854万+0.48%8.520.57
09/152,0752,0752,0752,0750%600228億7319万-0.24%8.460.57
09/142,0802,0852,0702,075-1.19%9,000228億7319万-0.24%8.460.57
09/132,1002,1002,1002,100+0.72%1,000231億4877万+0.96%8.560.58
09/122,0852,0952,0752,0850%5,600229億8343万+0.24%8.50.57
09/112,0902,0902,0802,085+0.48%2,600229億8343万+0.24%8.50.57
09/082,0702,0852,0702,075-0.24%5,600228億7319万-0.24%8.460.57
09/072,0802,0852,0802,0800%2,200229億2831万0%8.480.57
09/062,0702,0802,0702,080+0.48%2,000229億2831万0%8.480.57
09/052,0752,0802,0702,0700%4,000228億1808万-0.53%8.440.57
09/042,0752,0802,0702,070-0.24%3,000228億1808万-0.53%8.440.57
09/012,0802,0802,0752,075-0.24%2,200228億7319万-0.34%8.460.57
08/312,0802,0852,0802,0800%2,600229億2831万-0.1%8.480.57
08/302,0802,0852,0752,0800%5,200229億2831万-0.14%8.480.57
08/292,0852,0852,0802,080-0.24%2,400229億2831万-0.14%8.480.57
08/282,0852,0852,0802,085+0.48%2,400229億8343万+0.1%8.50.57
08/252,0802,0802,0752,075-0.48%8,400228億7319万-0.38%8.460.57
08/242,0802,0852,0752,085+0.24%2,000229億8343万+0.1%8.50.57
08/232,0752,0802,0752,080+0.24%2,800229億2831万-0.14%8.480.57
08/222,0902,0902,0752,075-0.48%2,800228億7319万-0.43%8.460.57
08/212,0952,0952,0852,085+0.24%800229億8343万+0.05%8.50.57
08/182,0852,0852,0752,0800%1,000229億2831万-0.19%8.480.57
08/172,0802,0802,0802,0800%400229億2831万-0.14%8.480.57
08/162,0802,0852,0802,0800%1,400229億2831万-0.19%8.480.57
08/152,0852,0902,0752,080+0.24%1,400229億2831万-0.19%8.480.57
08/142,0852,0852,0752,075-0.48%5,200228億7319万-0.43%8.460.57
08/102,0852,0852,0852,0850%400229億8343万+0.05%8.50.57
08/092,0752,0852,0752,0850%1,200229億8343万+0.05%8.50.57
08/082,0802,0852,0802,085+0.24%2,000229億8343万0%8.50.57
08/072,0852,0852,0802,080-0.24%1,600229億2831万-0.24%8.480.57
08/042,0752,0852,0752,085+0.24%1,000229億8343万0%8.50.57
08/032,0802,0852,0752,0800%2,200229億2831万-0.29%8.480.57
08/022,0952,0952,0802,080-0.95%1,800229億2831万-0.29%8.480.57
08/012,0852,1002,0852,100+0.72%6,000231億4877万+0.62%8.560.58
07/312,0752,0852,0752,085-0.24%4,400229億8343万-0.1%8.50.57
07/282,0852,0902,0752,090+0.48%4,000230億3854万+0.14%8.520.57
07/272,0952,0952,0802,080-0.48%1,000229億2831万-0.34%8.480.57
07/262,0852,0902,0752,090+0.48%2,400230億3854万+0.1%8.520.57
07/252,0902,0902,0802,080-0.48%4,400229億2831万-0.38%8.480.57
07/242,0902,0952,0852,090+0.24%3,200230億3854万+0.05%8.520.57
07/212,0952,0952,0802,0850%5,000229億8343万-0.19%8.50.57
07/202,0852,0952,0852,0850%3,200229億8343万-0.19%8.50.57
07/192,0952,0952,0852,0850%1,600229億8343万-0.19%8.50.57
07/182,0852,0902,0802,085+0.48%4,400229億8343万-0.19%8.50.57
07/142,0752,0902,0752,075-0.48%2,400228億7319万-0.67%8.460.57
07/132,0802,0852,0802,085+0.48%600229億8343万-0.24%8.50.57
07/122,0752,0852,0752,075-0.48%3,000228億7319万-0.72%8.460.57
07/112,0802,0902,0802,0850%2,000229億8343万-0.29%8.50.57
07/102,0852,0852,0852,085+0.48%1,200229億8343万-0.33%8.50.57
07/072,0852,0852,0752,075-0.72%5,600228億7319万-0.86%8.460.57
07/062,0902,0902,0852,0900%1,800230億3854万-0.19%8.520.57
07/052,0902,0902,0902,0900%3,600230億3854万-0.24%8.520.57
07/042,1002,1002,0902,0900%3,000230億3854万-0.24%8.520.57
07/032,1002,1002,0902,090-0.24%2,000230億3854万-0.29%8.520.57
06/302,0952,0952,0902,0950%2,200230億9366万-0.1%8.540.57
06/292,0952,1002,0952,0950%1,600230億9366万-0.14%8.540.57
06/282,0902,1002,0902,0950%4,000230億9366万-0.14%8.540.57
06/272,1002,1152,0952,0950%5,000230億9366万-0.19%8.540.57
06/262,1052,1052,0952,095+0.24%1,600230億9366万-0.19%8.540.57
06/232,0952,0952,0852,090-0.24%3,800230億3854万-0.43%8.520.57
06/222,1002,1002,0902,0950%2,800230億9366万-0.19%8.540.57
06/212,0952,1002,0852,0950%4,000230億9366万-0.19%8.540.57
06/202,1002,1002,0852,095-0.24%3,400230億9366万-0.14%8.540.57
06/192,1002,1002,0902,100+0.48%2,600231億4877万+0.1%8.560.58
06/162,0952,0952,0902,090+0.24%1,800230億3854万-0.33%8.520.57
06/152,0802,0852,0802,085+0.24%2,400229億8343万-0.62%8.50.57