株価チャート

2017/07/19～2017/12/27

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
20187/1, 株式併合 5→1
2017
12/272,9802,9802,9652,965-1%400324億2227万+0.71%7.430.45
12/262,9952,9952,9952,9950%200327億5032万+1.8%7.50.45
12/252,9752,9952,9752,995+0.67%600327億5032万+1.87%7.50.45
12/223,0003,0002,9752,975-0.83%1,600325億3162万+1.4%7.450.45
12/213,0003,0003,0003,000+1.35%400328億500万+2.28%7.510.45
12/202,9602,9602,9602,9600%200323億6760万+1.02%7.410.45
12/192,9902,9902,9602,9600%800323億6760万+1.06%7.410.45
12/182,9252,9602,9252,960+0.51%2,600323億6760万+1.13%7.410.45
12/152,9452,9452,9452,9450%200322億357万+0.68%7.380.44
12/142,9452,9452,9452,9450%200322億357万+0.79%7.380.44
12/132,9452,9452,9452,9450%200322億357万+0.86%7.380.44
12/122,9452,9452,9452,945+1.03%200322億357万+0.89%7.380.44
12/112,9152,9152,9152,915-0.68%200318億7552万-0.1%7.30.44
12/082,9352,9352,9352,9350%3,800320億9422万+0.62%7.350.44
12/072,9402,9452,9352,935-0.17%5,200320億9422万+0.65%7.350.44
12/062,9352,9402,9202,940+0.68%2,400321億4890万+0.79%7.360.44
12/052,9352,9352,9152,920-0.17%1,200319億3020万+0.07%7.310.44
12/042,9252,9252,9252,925+0.34%200319億8487万+0.24%7.330.44
12/012,9152,9152,9152,915+0.34%400318億7552万-0.07%7.30.44
11/302,9052,9052,9052,9050%600317億6617万-0.41%7.280.44
11/292,9052,9052,9052,9050%600317億6617万-0.41%7.280.44
11/282,9052,9052,9052,905-1.19%400317億6617万-0.38%7.280.44
11/272,9402,9402,9402,9400%1,200321億4890万+0.86%7.360.44
11/242,9452,9452,9402,940+0.68%2,800321億4890万+1%7.360.44
11/222,9202,9202,9202,920+0.17%600319億3020万+0.41%7.310.44
11/212,9452,9452,9152,915-1.02%400318億7552万+0.28%7.30.44
11/202,9452,9452,9452,945+2.79%600322億357万+1.31%7.380.44
11/172,9002,9002,8652,865-2.88%600313億2877万-1.38%7.180.43
11/162,9502,9502,9502,950+0.85%200322億5825万+1.51%7.390.44
11/152,9252,9252,9252,9250%200319億8487万+0.83%7.330.44
11/142,9252,9252,9252,925+0.52%200319億8487万+1%7.330.44
11/132,9102,9102,9102,9100%200318億2085万+0.59%7.290.44
11/102,9252,9252,9102,910+1.22%400318億2085万+0.76%7.290.44
11/092,9252,9252,8752,875-0.52%400314億3812万-0.35%7.20.43
11/082,8902,8902,8902,890-0.86%800316億215万+0.24%7.240.44
11/072,9152,9152,9152,9150%200318億7552万+1.11%7.30.44
11/062,9552,9552,9152,915+0.17%400318億7552万+1.11%7.30.44
11/022,9452,9452,9102,9100%400318億2085万+0.97%7.290.44
11/012,9602,9602,9102,910-1.69%800318億2085万+1.15%7.290.44
10/272,9452,9602,8952,960+0.51%5,400323億6760万+3.1%7.410.45
10/252,9452,9452,9452,945+0.51%1,000322億357万+2.83%7.380.44
10/242,9502,9502,9302,930+0.69%1,200320億3955万+2.59%7.340.44
10/202,9102,9102,9102,9100%400318億2085万+2.14%7.290.44
10/192,9102,9102,9102,9100%400318億2085万+2.36%7.290.44
10/182,9102,9102,9102,910+1.22%600318億2085万+2.46%7.290.44
10/172,8652,8752,8352,875+0.35%2,600314億3812万+1.34%7.20.43
10/162,8652,8652,8652,865+0.53%200313億2877万+1.02%7.180.43
10/132,8552,8552,8502,850-0.18%400311億6475万+0.56%7.140.43
10/122,9052,9052,8552,855-1.38%1,400312億1942万+0.74%7.150.43
10/112,8602,8952,8602,895-1.03%3,800316億5682万+2.22%7.250.44
10/102,9252,9252,9252,925+1.21%200319億8487万+3.5%7.330.44
10/062,8902,8902,8902,890-0.17%600316億215万+2.52%7.240.44
10/052,8952,8952,8952,895+2.84%200316億5682万+2.84%7.250.44
10/042,8152,8152,8152,8150%200307億8202万0%7.050.42
10/032,8652,8652,8152,815-0.71%400307億8202万-0.07%7.050.42
10/022,8352,8352,8352,835+1.8%200310億72万+0.53%7.10.43
09/282,7852,7852,7852,785-1.76%800304億5397万-1.31%6.980.42
09/262,8252,8352,8252,835+0.35%600310億72万+0.28%7.10.43
09/252,9502,9502,7602,825-2.75%2,000308億9137万-0.21%7.080.43
09/222,9052,9202,8552,9050%3,400317億6617万+2.65%7.280.44
09/212,9052,9052,9052,9050%200317億6617万+2.76%7.280.44
09/202,8352,9052,8352,905+4.87%400317億6617万+2.69%7.280.44
09/192,7702,7702,7702,7700%200302億8995万-2.12%6.940.42
09/152,8202,8202,7702,7700%800302億8995万-2.33%6.940.42
09/142,7702,7702,7702,770+0.54%200302億8995万-2.5%6.940.42
09/132,7552,7552,7552,7550%200301億2592万-3.2%6.90.42
09/122,7552,7552,7552,7550%200301億2592万-3.37%6.90.42
09/112,8552,8552,7552,755-2.99%1,200301億2592万-3.43%6.90.42
09/082,8402,8402,8402,840-0.18%200310億5540万-0.39%7.110.43
09/072,8452,8452,8452,8450%200311億1007万0%7.130.43
09/062,8452,8452,8452,845+1.43%200311億1007万+0.21%7.130.43
09/052,8052,8052,8052,805-1.75%200306億7267万-1.06%7.030.42
09/042,8552,8552,8552,855+1.78%400312億1942万+0.81%7.150.43
09/012,8052,8052,8052,805+1.81%200306億7267万-0.71%7.030.42
08/302,7552,7552,7552,755+0.73%200301億2592万-2.27%6.90.42
08/292,7952,8002,7352,735-2.15%2,000299億722万-2.81%6.850.41
08/282,7952,7952,7952,795-3.12%200305億6332万-0.5%70.42
08/252,8852,8852,8852,8850%400315億4747万+3%7.230.43
08/242,9202,9202,8852,8850%1,400315億4747万+3.44%7.230.43
08/232,8852,8852,8852,885+0.17%1,000315億4747万+3.85%7.230.43
08/222,9052,9052,8802,880-1.03%600314億9280万+4.2%7.210.43
08/212,8802,9102,8802,910-1.19%600318億2085万+5.78%7.290.44
08/182,9002,9452,9002,945+5.18%600322億357万+7.52%7.380.44
08/172,8002,8002,8002,800-0.88%200306億1800万+2.79%7.010.42
08/162,8252,8252,8252,825-4.24%200308億9137万+4.05%7.080.43
08/152,9502,9502,9502,950+0.51%200322億5825万+9.06%7.390.44
08/102,9352,9352,9352,935+0.69%200320億9422万+9.11%7.350.44
08/082,9002,9152,9002,915+0.52%1,600318億7552万+8.93%7.30.44
08/072,9002,9002,9002,900+0.35%4,200317億1150万+8.98%7.260.44
08/042,8852,8902,8852,890+0.17%2,000316億215万+9.14%7.240.44
08/032,8802,8852,8802,885+3.04%600315億4747万+9.49%7.230.43
07/312,7752,8002,7752,800+3.7%2,600306億1800万+6.75%7.010.42
07/282,7002,7002,7002,7000%1,000295億2450万+3.29%6.760.41
07/272,7002,7002,7002,7000%400295億2450万+3.49%6.760.41
07/262,7352,7352,7002,700-1.28%600295億2450万+3.65%6.760.41
07/252,7252,7352,7252,735+0.37%3,000299億722万+5.15%6.850.41
07/242,7102,7252,7102,725+1.87%2,400297億9787万+5.01%6.830.41
07/212,6752,6752,6752,6750%400292億5112万+3.16%6.70.4
07/202,6152,6752,6152,675+1.9%800292億5112万+3.28%6.70.4
07/192,6002,6252,6002,625+0.96%600287億437万+1.51%6.580.4