株価チャート

2017/11/01~2018/03/30

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
201810/1, 株式併合 5→1
2018
03/303,0253,0252,9702,980-0.33%73,200519億7724万-2.52%6.540.9
03/292,9953,0202,9552,990+1.53%72,800521億5166万-2.45%6.560.91
03/282,9452,9652,9102,945-2.48%78,600513億6677万-4.13%6.460.89
03/272,9753,0302,9603,020+3.25%127,800526億7492万-1.92%6.620.92
03/262,8952,9252,8202,9250%169,400510億1793万-5.12%6.410.89
03/233,0103,0252,9252,925-5.95%152,400510億1793万-5.25%6.410.89
03/223,1003,1253,0453,110+0.48%122,600542億4470万+0.68%6.820.94
03/203,0353,1002,9703,095+1.14%121,400539億8307万+0.85%6.790.94
03/193,0903,0953,0253,060-0.33%143,600533億7260万+0.26%6.710.93
03/163,0753,0953,0453,070-0.16%127,800535億4702万+1.09%6.730.93
03/153,1003,1203,0453,075-0.16%116,000536億3423万+1.69%6.740.93
03/143,1503,1603,0753,080-3.6%141,200537億2144万+2.39%6.750.93
03/133,1303,1953,1303,195+2.08%159,800557億2728万+6.75%7.010.97
03/123,1103,1803,0853,130+2.96%147,400545億9354万+4.96%6.860.95
03/093,0403,0803,0203,040+1.5%104,400530億2376万+2.22%6.670.92
03/083,0053,0202,9802,995+0.84%67,600522億3887万+0.91%6.570.91
03/072,9402,9902,9252,9700%99,800518億282万+0.27%6.510.9
03/062,9753,0002,9552,970+1.54%98,600518億282万+0.44%6.510.9
03/053,0003,0202,8902,925-3.62%129,800510億1793万-0.95%6.410.89
03/022,9753,0452,9353,035-1.14%339,000529億3655万+2.95%6.660.92
03/013,1503,1603,0553,070-3.31%130,200535億4702万+4.49%6.730.93
02/283,1453,2153,1403,175-0.16%93,400553億7844万+8.55%6.960.96
02/273,2153,2503,1503,180-0.93%131,400554億6565万+9.35%6.970.96
02/263,2753,3053,1753,210-1.53%142,200559億8891万+11.03%7.040.97
02/233,1853,2653,1853,260+2.52%179,600568億6101万+13.55%7.150.99
02/223,1903,2703,1553,180+0.32%308,200554億6565万+11.66%6.970.96
02/213,0753,2203,0753,170+1.93%235,200552億9123万+12.09%6.950.96
02/203,1203,1203,0653,110-0.32%117,200542億4470万+10.64%6.820.94
02/193,0503,1253,0503,120+3.48%214,400544億1912万+11.55%6.840.95
02/162,9853,0402,9253,015+1.01%330,400525億8771万+8.34%6.610.91
02/152,8103,0002,7902,985+14.37%547,000520億6445万+7.57%6.550.91
02/142,6802,6902,5752,610-1.88%107,600455億2369万-5.67%5.720.79
02/132,7502,7502,6452,660-1.66%158,200463億9579万-4.21%5.830.81
02/092,6502,7052,6202,705-0.73%165,000471億8068万-2.84%5.930.82
02/082,7202,7702,7052,725+1.49%143,200475億2952万-2.29%5.980.83
02/072,8002,8552,6852,685-0.74%176,400468億3184万-3.83%5.890.81
02/062,7802,7852,6502,705-7.36%194,200471億8068万-3.29%5.930.82
02/052,8552,9352,8552,920-0.34%143,400509億3072万+4.21%6.40.89
02/022,8852,9352,8802,930+1.38%149,200511億514万+4.79%6.430.89
02/012,8502,8952,8502,890+1.4%118,000504億746万+3.58%6.340.88
01/312,8502,8752,8352,850+0.35%113,000497億978万+2.33%6.250.86
01/302,8752,8902,8252,840-1.22%146,000495億3536万+2.05%6.230.86
01/292,8002,8852,7952,875+3.05%198,200501億4583万+3.34%6.30.87
01/262,7852,7952,7802,790+0.18%103,200486億6325万+0.4%6.120.85
01/252,7602,7902,7502,785+0.91%87,000485億7604万+0.11%6.110.84
01/242,7502,7652,7302,760+0.36%39,600481億3999万-0.86%6.050.84
01/232,7652,7652,7452,750+0.18%44,000479億6557万-1.47%6.030.83
01/222,7452,7452,7002,745+0.92%76,400478億7836万-1.79%6.020.83
01/192,6952,7252,6802,720+1.68%83,600474億4231万-2.82%5.970.83
01/182,7202,7252,6702,675-0.37%84,600466億5742万-4.63%5.870.81
01/172,7302,7352,6802,685-1.65%103,600468億3184万-4.69%5.890.81
01/162,7752,7752,7252,730-1.44%79,600476億1673万-3.5%5.990.83
01/152,7852,7952,7652,770-0.36%57,000483億1441万-2.33%6.070.84
01/122,8102,8102,7652,780-1.07%59,200484億8883万-2.18%6.10.84
01/112,7802,8102,7652,810+0.72%53,600490億1210万-1.2%6.160.85
01/102,8152,8252,7802,790-1.76%92,600486億6325万-2%6.120.85
01/092,8752,8802,8252,840-0.35%97,000495億3536万-0.42%6.230.86
01/052,8402,8502,8152,850+0.88%66,600497億978万-0.11%6.250.86
01/042,8452,8502,7952,825+0.71%81,800492億7373万-0.98%6.20.86
2017
12/292,8302,8302,7902,805-0.36%56,600489億2489万-1.68%6.150.85
12/282,8252,8402,8052,815-0.35%40,400490億9931万-1.37%6.170.85
12/272,7752,8302,7702,825+2.36%76,800492億7373万-1.02%6.20.86
12/262,7802,7902,7552,760-0.54%59,800481億3999万-3.23%6.050.84
12/252,7752,7952,7602,7750%48,400484億162万-2.7%6.090.84
12/222,8002,8102,7702,775-0.89%92,600484億162万-2.53%6.090.84
12/212,7902,8252,7902,800-0.36%67,000488億3768万-1.48%6.140.85
12/202,8052,8102,7802,810+0.18%63,600490億1210万-0.92%6.160.85
12/192,8552,8552,8052,805-2.09%71,400489億2489万-0.92%6.150.85
12/182,8752,8852,8402,865+0.7%66,600499億7141万+1.38%6.280.87
12/152,8952,9002,8352,845-2.4%93,800496億2257万+0.67%6.240.86
12/142,8702,9202,8702,915+1.92%87,200508億4351万+3.08%6.390.88
12/132,8752,8852,8602,860+0.18%70,000498億8420万+1.17%6.270.87
12/122,8702,8852,8252,8550%115,000497億9699万+0.92%6.260.87
12/112,9402,9402,8402,855-4.03%197,000497億9699万+0.85%6.260.87
12/083,0053,0052,9402,975-0.34%153,400518億9003万+5.12%6.520.9
12/072,9003,0152,9002,985+2.23%189,400520億6445万+5.74%6.550.91
12/062,9252,9802,9052,920+0.17%163,600509億3072万+3.77%6.40.89
12/052,8102,9252,8052,915+3%150,000508億4351万+3.85%6.390.88
12/042,8502,8802,8302,830-1.91%91,000493億6094万+1.14%6.210.86
12/012,9002,9202,8702,885-0.52%102,400503億2025万+3.37%6.330.88
11/302,8652,9002,8652,900+0.69%103,200505億8188万+4.32%6.360.88
11/292,8302,8852,8302,880+1.41%156,200502億3304万+3.97%6.320.87
11/282,8302,8602,8202,840+0.35%103,800495億3536万+2.94%6.230.86
11/272,8602,8852,8302,830+0.18%113,600493億6094万+2.91%6.210.86
11/242,8152,8452,8002,825-0.18%80,200492億7373万+3.03%6.20.86
11/222,7802,8402,7702,830+1.98%112,800493億6094万+3.47%6.210.86
11/212,7652,7802,7452,775+1.09%85,000484億162万+1.69%6.090.84
11/202,6602,7502,6602,745+3.2%131,000478億7836万+0.66%6.020.83
11/172,6702,6902,6352,660+0.38%159,000463億9579万-2.42%5.830.81
11/162,6052,6702,5902,6500%174,600462億2137万-2.89%5.810.8
11/152,6852,7002,6252,650-1.3%202,200462億2137万-2.97%5.810.8
11/142,6952,7052,6502,6850%172,000468億3184万-1.76%5.890.81
11/132,7852,7952,6752,685-6.12%297,400468億3184万-1.68%5.890.81
11/102,8302,8852,8302,860-0.69%137,000498億8420万+4.8%6.270.87
11/092,8852,9302,8602,880-0.35%165,000502億3304万+5.88%6.320.87
11/082,9102,9252,8902,890-1.2%103,200504億746万+6.6%6.340.88
11/072,8902,9302,8752,925+0.69%175,000510億1793万+8.25%6.410.89
11/062,8452,9102,8402,905+2.83%222,600506億6909万+7.95%6.370.88
11/022,8052,8402,7802,825+0.89%156,400492億7373万+5.33%6.20.86
11/012,7502,8002,7302,800+1.82%184,000488億3768万+4.67%6.140.85