株価チャート

2017/09/20~2018/02/28

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
02/283,2903,2903,1603,160-4.24%2,80039億9626万-12.56%24.290.84
02/273,3253,3303,2703,300-0.15%2,00041億7331万-9.24%25.370.87
02/263,3503,3503,2853,305-9.33%14,00041億7963万-9.55%25.40.88
02/233,6003,6503,6003,6450%6,80046億961万-0.63%28.020.97
02/223,5953,6453,5903,645+1.25%3,00046億961万-0.63%28.020.97
02/213,6253,6253,5653,600-0.69%1,40045億5270万-1.83%27.670.95
02/203,6203,6253,5753,625+0.14%2,00045億8432万-1.15%27.860.96
02/193,5803,6203,5803,620+1.12%2,40045億7799万-1.28%27.830.96
02/163,5703,5803,5703,580-1.1%1,00045億2741万-2.35%27.520.95
02/153,5753,6203,5753,620+1.54%1,20045億7799万-1.28%27.830.96
02/143,5653,6303,5653,565-0.28%80045億844万-2.73%27.40.94
02/133,6403,6403,5753,575-1.79%80045億2108万-2.46%27.480.95
02/093,6053,6703,5203,640-1.75%2,80046億329万-0.74%27.980.96
02/083,6603,7053,6553,705+1.23%1,80046億8549万+1.17%28.480.98
02/073,5803,6753,5803,660+2.38%2,40046億2858万+0.25%28.130.97
02/063,6003,6753,5253,575-3.9%6,00045億2108万-1.76%27.480.95
02/053,7453,7453,6903,720-0.67%3,80047億446万+2.48%28.590.99
02/023,7353,7453,7103,745-0.13%2,20047億3607万+3.65%28.790.99
02/013,7503,7503,7403,750+0.67%1,20047億4240万+4.31%28.830.99
01/313,7403,7503,7253,725-0.53%1,20047億1078万+4.17%28.630.99
01/303,7753,8253,7303,745-0.79%3,80047億3607万+5.26%28.790.99
01/293,7503,7753,7503,775+2.03%2,00047億7401万+6.64%29.021
01/263,6803,7203,6503,700+0.54%1,60046億7916万+5.05%28.440.98
01/253,7103,7103,6753,680-0.14%80046億5387万+4.9%28.290.98
01/243,7253,7453,6503,685-1.07%1,20046億6019万+5.47%28.330.98
01/233,7553,7553,7253,725-0.67%1,40047億1078万+7.07%28.630.99
01/223,6503,7503,6503,750+2.88%3,80047億4240万+8.23%28.830.99
01/193,6403,6453,6403,645+0.28%60046億961万+5.81%28.020.97
01/183,6303,6353,6303,635+0.28%1,00045億9696万+6.01%27.940.96
01/173,6003,6253,6003,625+0.55%1,00045億8432万+6.18%27.860.96
01/163,6203,6203,6053,605-0.28%60045億5902万+6.12%27.710.96
01/153,6153,6203,6153,615+0.28%80045億7167万+6.89%27.790.96
01/123,6053,6053,6053,6050%20045億5902万+7.13%27.710.96
01/113,5703,6053,5703,605+0.98%80045億5902万+7.64%27.710.96
01/103,4903,5703,4653,570+0.14%2,40045億1476万+7.11%27.440.95
01/093,6003,6203,5553,565-1.79%1,20045億844万+7.41%27.40.94
01/053,5003,7053,5003,630+3.71%5,00045億9064万+9.87%27.90.96
01/043,4803,5003,4553,500+2.04%3,20044億2624万+6.42%26.90.93
2017
12/293,3703,4303,3703,430+2.08%2,00043億3771万+4.67%26.370.91
12/283,3553,3603,3553,360+0.15%1,00042億4919万+2.82%25.830.89
12/273,3703,3703,3553,355+1.67%80042億4286万+2.88%25.790.89
12/263,3203,3503,3003,300+0.46%60041億7331万+1.41%25.370.87
12/253,2853,2853,2853,285+0.31%60041億5434万+1.14%25.250.87
12/223,2753,2853,2753,275-0.3%1,20041億4169万+0.99%25.170.87
12/213,2953,2953,2853,285-0.45%60041億5434万+1.45%25.250.87
12/203,3253,3253,2853,300-0.75%80041億7331万+2.07%25.370.87
12/193,3303,3303,3253,325-0.75%40042億492万+2.97%25.560.88
12/183,3303,3503,3303,350+0.9%1,20042億3654万+3.94%25.750.89
12/153,3203,3203,3203,320+0.15%80041億9860万+3.27%25.520.88
12/143,3153,3153,3153,315-1.49%20041億9228万+3.3%25.480.88
12/133,2953,3653,2803,365+3.22%3,40042億5551万+5.09%25.870.89
12/123,2553,2653,2553,260+0.31%1,00041億2272万+2.16%25.060.86
12/113,2353,2503,2353,250+0.15%1,20041億1008万+2.04%24.980.86
12/083,2503,2503,2103,245+0.93%1,40041億375万+2.04%24.940.86
12/073,2153,2153,2153,2150%40040億6581万+1.29%24.710.85
12/063,2153,2153,2153,215+0.47%40040億6581万+1.45%24.710.85
12/053,2003,2153,2003,2000%80040億4684万+1.14%24.60.85
12/043,2003,2203,2003,200-0.62%1,00040億4684万+1.3%24.60.85
12/013,1903,2203,1903,220+0.47%60040億7214万+2.12%24.750.85
11/303,2003,2053,2003,205+0.16%80040億5317万+1.88%24.640.85
11/293,2503,2503,1903,200-1.69%1,60040億4684万+1.91%24.60.85
11/283,2503,2553,2003,255+2.2%1,00041億1640万+3.83%25.020.86
11/273,2053,2103,1853,185-0.62%1,40040億2787万+1.82%24.480.84
11/243,2003,2053,2003,2050%60040億5317万+2.66%24.640.85
11/223,1753,2053,1753,205+1.1%40040億5317万+2.86%24.640.85
11/213,1703,1703,1703,170+0.48%20040億890万+1.93%24.370.84
11/203,2053,2053,1553,155-0.16%40039億8993万+1.61%24.250.84
11/173,2103,2103,1603,160+0.48%40039億9626万+1.94%24.290.84
11/163,1203,1903,1203,145-0.79%1,00039億7729万+1.62%24.180.83
11/153,1753,2153,1703,170-0.31%1,40040億890万+2.59%24.370.84
11/143,1803,1803,1753,1800%80040億2155万+3.15%24.440.84
11/133,1653,1853,1653,180+0.47%1,20040億2155万+3.38%24.440.84
11/093,2003,2003,1603,165+0.48%1,00040億258万+3.16%24.330.84
11/083,1503,1503,1503,150+0.32%40039億8361万+2.91%24.210.83
11/063,1403,1453,1403,140+0.96%60039億7097万+2.78%24.140.83
11/023,1453,1453,1103,110+0.32%60039億3303万+2%23.910.82
11/013,1503,1503,1003,100-0.8%80039億2038万+1.87%23.830.82
10/313,0953,1253,0953,125+0.97%40039億5200万+2.86%24.020.83
10/303,0953,0953,0953,0950%20039億1406万+2.08%23.790.82
10/263,1203,1203,0953,0950%1,40039億1406万+2.28%23.790.82
10/253,0953,0953,0953,095+1.14%40039億1406万+2.45%23.790.82
10/243,0753,0853,0603,060+0.16%80038億6979万+1.49%23.520.81
10/233,0553,0553,0553,055+0.33%20038億6347万+1.46%23.480.81
10/203,0453,0453,0453,045-0.16%20038億5082万+1.3%23.410.81
10/193,0703,0703,0503,050-0.65%80038億5715万+1.6%23.440.81
10/183,0553,0703,0553,070-0.32%80038億8244万+2.37%23.60.81
10/173,0503,0803,0503,080+0.82%1,20038億9509万+2.87%23.680.82
10/163,0503,0553,0503,055+0.16%40038億6347万+2.21%23.480.81
10/133,0503,0503,0503,0500%60038億5715万+2.21%23.440.81
10/113,0503,0503,0503,050-0.16%20038億5715万+2.31%23.440.81
10/103,0503,0603,0503,055+0.99%1,60038億6347万+2.55%23.480.81
10/053,0253,0253,0253,0250%40038億2553万+1.65%23.250.8
10/023,0303,0803,0253,025+0.17%80038億2553万+1.75%23.250.8
09/293,0203,0253,0203,020+0.67%1,00038億1921万+1.62%23.210.8
09/283,0003,0002,9953,0000%2,00037億9392万+1.04%23.060.8
09/272,9953,0002,9953,000+0.33%60037億9392万+1.04%23.060.8
09/262,9902,9902,9902,990+0.17%40037億8127万+0.78%22.980.79
09/252,9953,0052,9852,985-0.5%2,00037億7495万+0.74%22.950.79
09/213,0003,0003,0003,000+0.33%20037億9392万+1.39%23.060.8
09/202,9902,9902,9902,990+0.67%40037億8127万+1.18%22.980.79