株価チャート

2017/10/02～2018/02/28

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
20189/1, 株式併合 5→1
2018
02/282,0802,2252,0752,195+3.78%207,200192億107万-3.98%47.42.13
02/272,1502,1602,1152,115-0.94%83,600185億126万-8.08%45.682.06
02/262,2052,2152,1352,135-3.17%125,800186億7621万-7.62%46.112.08
02/232,2302,2302,1852,205-0.45%58,600192億8855万-4.96%47.622.14
02/222,2502,2502,2002,215-1.34%48,200193億7602万-4.73%47.842.15
02/212,2252,2852,2102,245+0.22%80,000196億3845万-3.69%48.482.18
02/202,2052,2402,1952,240+0.45%42,000195億9471万-4.23%48.382.18
02/192,1402,2302,1402,230+4.69%78,800195億724万-4.86%48.162.17
02/162,1002,1452,1002,130+1.91%60,000186億3247万-9.67%462.07
02/152,0902,1202,0752,090+0.97%52,200182億8257万-12%45.142.03
02/142,1552,1652,0502,070-5.48%156,200181億761万-13.5%44.72.01
02/132,2052,2252,1752,190+0.23%88,400191億5733万-9.05%47.32.13
02/092,1002,1852,1002,185-1.8%116,400191億1359万-9.6%47.192.13
02/082,2152,2402,1852,225+0.91%101,000194億6350万-8.25%48.052.16
02/072,2352,2952,1852,205+1.61%122,000192億8855万-9.26%47.622.14
02/062,2802,3052,0752,170-9.58%373,000189億8238万-10.88%46.862.11
02/052,4252,4302,3952,400-2.44%113,400209億9434万-1.72%51.832.33
02/022,4502,5002,4352,4600%94,400215億1919万+1.03%53.132.39
02/012,4352,4602,4152,460+2.29%64,800215億1919万+1.4%53.132.39
01/312,3902,4302,3802,405-0.41%90,600210億3807万-0.66%51.942.34
01/302,4302,4402,3952,415-1.23%159,400211億2555万-0.04%52.162.35
01/292,5252,5302,4302,445-3.36%186,200213億8798万+1.2%52.82.38
01/262,6152,6202,5252,530-3.07%159,200221億3153万+4.76%54.642.46
01/252,6202,6202,5602,610+0.77%158,200228億3134万+8.21%56.372.54
01/242,5552,6402,5502,590+1.37%296,400226億5639万+7.65%55.932.52
01/232,3802,5602,3702,555+8.03%329,000223億5022万+6.37%55.182.48
01/222,3652,3652,3302,3650%97,400206億8817万-1.46%51.082.3
01/192,3602,3852,3502,365+1.07%104,400206億8817万-1.66%51.082.3
01/182,3652,3752,3152,340-1.06%130,200204億6948万-2.9%50.542.28
01/172,3952,4002,3502,365-2.87%198,800206億8817万-2.07%51.082.3
01/162,3752,4402,3652,435+3.4%180,600213億50万+0.62%52.592.37
01/152,3702,4252,3552,355-9.42%468,600206億69万-2.73%50.862.29
01/122,5352,6002,5102,600+2.56%239,400227億4386万+7.04%56.152.53
01/112,5702,5702,5102,535-0.2%152,000221億7527万+4.36%54.752.47
01/102,4602,5452,4352,540+3.46%206,000222億1901万+4.35%54.852.47
01/092,4252,4552,3902,455+1.87%114,000214億7546万+0.7%53.022.39
01/052,4102,4102,3752,410+1.26%82,400210億8181万-1.55%52.052.34
01/042,3752,3952,3552,380+0.42%89,200208億1938万-3.29%51.42.31
2017
12/292,3252,3802,3252,370+1.94%77,600207億3191万-4.16%51.182.31
12/282,3252,3802,3102,325-0.64%82,200203億3826万-6.4%50.212.26
12/272,2452,3552,2452,340+5.17%222,600204億6948万-6.33%50.542.28
12/262,2302,2602,2052,225-0.67%253,400194億6350万-11.43%48.052.16
12/252,3202,3202,2402,240-3.45%309,400195億9471万-11.43%48.382.18
12/222,2952,4002,2902,320+1.09%275,400202億9452万-8.88%50.12.26
12/212,4002,4052,2802,295-4.38%368,800200億7583万-10.28%49.562.23
12/202,4302,4702,3952,400-1.23%143,600209億9434万-6.65%51.832.33
12/192,4452,4502,4202,430-1.02%143,800212億5677万-6.03%52.482.36
12/182,4602,4702,4352,455-0.61%119,800214億7546万-5.69%53.022.39
12/152,4852,4952,4552,470-0.4%82,600216億667万-5.58%53.342.4
12/142,4952,5152,4802,480-0.6%66,600216億9415万-5.7%53.562.41
12/132,4952,5302,4852,495-0.2%68,800218億2536万-5.6%53.882.43
12/122,4902,5302,4802,500+0.4%94,400218億6910万-5.94%53.992.43
12/112,4602,5152,4502,490+0.61%121,000217億8162万-6.81%53.772.42
12/082,4552,4852,4502,4750%69,800216億5041万-7.79%53.452.41
12/072,4452,4752,4252,475+0.81%150,800216億5041万-8.3%53.452.41
12/062,5602,5852,4202,455-4.29%283,400214億7546万-9.58%53.022.39
12/052,5852,6102,5652,565-1.35%116,000224億3770万-6.28%55.392.49
12/042,6352,6452,6002,600-1.89%143,600227億4386万-5.39%56.152.53
12/012,6652,6852,6302,650-0.19%122,200231億8125万-3.81%57.232.58
11/302,7052,7052,6552,655-1.48%84,400232億2499万-3.8%57.342.58
11/292,7502,7552,6952,695-1.28%59,000235億7489万-2.53%58.22.62
11/282,6852,7352,6452,730+1.87%104,400238億8106万-1.3%58.962.66
11/272,6752,7602,6652,680+0.75%114,200234億4368万-3.11%57.882.61
11/242,6402,6602,6252,6600%104,000232億6872万-3.87%57.452.59
11/222,7052,7302,6552,660-1.66%101,800232億6872万-3.94%57.452.59
11/212,6402,7302,6252,705+2.66%156,200236億6237万-2.42%58.422.63
11/202,7202,7202,6302,635-1.5%135,200230億5003万-4.91%56.912.56
11/172,6452,6852,6252,675+1.71%114,800233億9994万-3.92%57.772.6
11/162,6152,6602,6102,630+0.96%159,800230億629万-5.97%56.82.56
11/152,7652,8002,5852,605-6.13%261,400227億8760万-7.3%56.262.53
11/142,8652,8652,7752,775-2.63%94,400242億7470万-1.77%59.932.7
11/132,8052,8702,8052,850+2.15%100,800249億3078万+0.6%61.552.77
11/102,7852,8152,7652,790-0.89%106,200244億592万-1.76%60.252.71
11/092,8252,8952,8002,815-0.18%152,800246億2461万-1.26%60.792.74
11/082,8352,8502,7652,820-1.05%143,800246億6835万-1.57%60.92.74
11/072,8452,8902,8302,850-0.7%78,000249億3078万-0.97%61.552.77
11/062,8252,9052,8002,870+3.42%156,800251億573万-0.66%61.982.79
11/022,8452,8502,7602,775-2.46%164,800242億7470万-4.41%59.932.7
11/012,8852,9152,8152,845-1.56%162,200248億8704万-2.54%61.442.77
10/313,0003,0002,8652,890-3.67%345,400252億8068万-1.4%62.412.81
10/302,8503,0002,8403,000+6.01%310,200262億4292万+1.87%64.792.92
10/272,7952,8702,7852,830+1.43%166,800247億5582万-4.29%61.122.75
10/262,7352,7902,6802,790+1.09%269,600244億592万-6.44%60.252.71
10/252,7902,8102,7302,760-1.08%151,000241億4349万-8.09%59.612.68
10/242,7202,8152,7002,790+2.57%144,800244億592万-7.89%60.252.71
10/232,7452,7552,6902,720-0.73%127,000237億9358万-10.88%58.742.65
10/202,7152,8052,7002,740+1.48%224,400239億6853万-11.07%59.172.66
10/192,6802,7352,6452,7000%273,800236億1863万-13.13%58.312.63
10/182,7352,7352,6752,700-1.46%223,600236億1863万-14.01%58.312.63
10/172,6752,7402,6452,740+2.24%361,200239億6853万-13.54%59.172.66
10/162,8652,8652,6552,680-9.61%791,200234億4368万-16.04%57.882.61
10/133,0503,0502,9402,965-0.84%206,200259億3675万-7.75%64.032.88
10/122,9503,0552,9502,990+1.36%167,400261億5545万-7.34%64.572.91
10/113,0003,0102,9352,950-1.5%147,600258億554万-8.84%63.712.87
10/102,9302,9952,9252,995+0.5%188,200261億9918万-8.02%64.682.91
10/063,0253,0552,9302,980-1.49%451,400260億6797万-9.2%64.362.9
10/053,0753,0903,0253,025-1.14%190,400264億6161万-8.86%65.332.94
10/043,1803,1953,0603,060-3.32%297,200267億6778万-9.12%66.082.98
10/033,1453,2403,1303,165+1.12%273,200276億8628万-8.07%68.353.08
10/023,1353,1703,1103,130-0.16%187,600273億8012万-11.51%67.63.04