株価チャート

2017/10/26～2018/03/30

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
202010/1, 株式分割 1→2
2018
03/302,1332,1332,1152,123-0.47%2,40034億24万-1.51%7.820.77
03/292,0632,1352,0632,133+4.66%6,00034億1626万-1.09%7.850.78
03/282,0382,0382,0382,038-1.09%60032億6407万-5.36%7.50.74
03/272,0582,0652,0552,060+2.87%1,60033億12万-4.32%7.590.75
03/262,0482,0481,9902,003-2.32%5,00032億800万-6.86%7.380.73
03/232,0932,0932,0502,050-3.19%4,40032億8410万-4.47%7.550.75
03/222,1052,1182,1052,118+0.59%60033億9223万-1.14%7.80.77
03/202,1252,1252,0982,105-0.94%3,60033億7221万-1.64%7.750.77
03/192,1652,1652,1252,125-4.39%1,80034億425万-0.7%7.830.77
03/162,2002,2232,1882,223+2.42%1,00035億6044万+3.66%8.190.81
03/152,1352,1702,1352,170+0.35%80034億7634万+1.4%7.990.79
03/142,1402,1652,1232,163+0.82%2,20034億6432万+1.19%7.970.79
03/132,1702,1702,1352,145-1.49%2,00034億3629万-0.09%7.90.78
03/122,1782,1782,1782,178+2.35%20034億8835万+0.81%8.020.79
03/082,1202,1282,1202,128+0.59%1,00034億825万-2.05%7.840.77
03/072,1502,1502,1152,115-2.53%1,00033億8823万-3.34%7.790.77
03/062,1652,1702,1652,170+4.83%80034億7634万-1.5%7.990.79
03/052,1552,1552,0702,070-3.94%3,40033億1614万-6.76%7.620.75
03/022,2032,2032,1082,155-2.93%4,20034億5231万-3.62%7.940.78
03/012,2802,5552,2202,220-1.11%19,20035億5644万-1.29%8.180.81
02/282,2352,3052,2202,245-3.85%5,20035億9649万-0.66%8.270.82
02/272,3482,3482,3352,335+4.12%2,20037億4067万+2.82%8.60.85
02/262,3032,3032,1252,243-2.61%6,40035億9248万-1.56%8.260.82
02/232,3052,3432,3032,303+1.43%5,40036億8860万+0.37%8.480.84
02/222,1282,2702,1282,270+6.57%1,60036億3654万-1.48%8.360.83
02/212,0832,2152,0832,130+3.27%8,00034億1226万-7.87%7.850.78
02/202,0752,0752,0282,063+1.1%6,60033億412万-11.18%7.60.75
02/191,9782,0501,9782,040+3.16%10,20032億6808万-12.52%7.510.74
02/161,9232,0001,9081,978+2.99%8,00031億6795万-15.42%7.280.72
02/151,9431,9431,8951,920-1.16%14,80030億7584万-18.19%7.070.7
02/141,9731,9731,8251,943-6.5%28,80031億1188万-17.59%7.150.71
02/132,1882,2052,0252,078-1.07%22,00033億2815万-12.19%7.650.76
02/092,0702,1002,0702,100-4.98%4,60033億6420万-11.28%7.740.76
02/082,1432,2102,0932,210+3.15%6,40035億4042万-6.63%8.140.8
02/072,2002,2082,0952,143+2.27%21,80034億3228万-9.29%7.890.78
02/062,2052,2052,0452,095-12.53%30,40033億5619万-11.27%7.720.76
02/052,4082,4402,3602,395-2.94%9,80038億3679万+1.44%8.820.87
02/022,4902,4902,4682,468-0.7%3,20039億5293万+5.09%9.090.9
02/012,5102,5102,4602,485-1.97%8,40039億8097万+6.47%9.150.9
01/312,3902,5652,3752,535+1.6%10,80040億6107万+9.36%9.340.92
01/302,6302,6302,4232,495-3.29%9,80039億9699万+8.38%9.190.91
01/292,5402,5952,5002,580+4.56%6,60041億3316万+12.76%9.50.94
01/262,4402,4952,4332,468-0.3%2,80039億5293万+8.7%9.090.9
01/252,5052,5052,3982,475-1.2%17,20039億6495万+9.61%9.120.9
01/242,5252,5452,5052,505-0.4%2,20040億1301万+11.53%9.230.91
01/232,5052,5452,4682,515+0.4%10,40040億2903万+12.63%9.260.92
01/222,6502,6852,4752,505-5.47%15,20040億1301万+12.84%9.230.91
01/192,5502,6502,5102,650+3.92%12,00042億4530万+19.96%9.760.96
01/182,4952,8252,4902,550+3.13%46,80040億8510万+16.28%9.390.93
01/172,3632,4732,3632,473+3.34%24,60039億6094万+13.31%9.110.9
01/162,3202,4182,3082,393+3.91%12,00038億3278万+10.1%8.810.87
01/152,2152,3232,2152,303+5.02%8,20036億8860万+6.3%8.480.84
01/122,2002,2002,1932,193-0.34%1,80035億1238万+1.41%8.080.8
01/112,1982,2052,1902,200+1.03%2,60035億2440万+1.8%8.10.8
01/102,1782,1882,1752,178+0.81%1,40034億8835万+0.72%8.020.79
01/092,1202,1752,1202,160+2.61%4,60034億6032万-0.37%7.960.79
01/052,1082,1082,1052,105-0.24%40033億7221万-3.26%7.750.77
01/042,1032,1202,1002,110+1.32%4,80033億8022万-3.52%7.770.77
2017
12/292,0782,1032,0782,083-1.07%4,40033億3616万-5.08%7.670.76
12/282,1002,1152,0852,105+0.84%3,00033億7221万-4.06%7.750.77
12/272,0832,0882,0832,088+0.12%80033億4417万-4.72%7.690.76
12/262,0982,0982,0532,085-1.07%3,40033億4017万-4.79%7.680.76
12/252,1102,1102,0582,108+0.36%5,40033億7621万-3.64%7.760.77
12/222,1202,1202,0782,100-0.94%2,00033億6420万-3.76%7.740.76
12/212,1382,1382,1202,120-1.05%40033億9624万-2.62%7.810.77
12/202,1402,1432,1332,143+0.23%2,20034億3228万-1.54%7.890.78
12/192,1402,1402,1302,138-1.27%1,00034億2427万-1.45%7.870.78
12/182,1652,1852,1152,165-0.69%5,20034億6833万+0.19%7.970.79
12/152,1752,1802,1752,180+0.46%1,20034億9236万+1.35%8.030.79
12/142,1652,1702,1602,170-1.36%1,80034億7634万+1.31%7.990.79
12/122,2402,2402,2002,200-1.23%60035億2440万+3.14%8.10.8
12/112,2152,2282,2152,228-1%80035億6845万+4.97%8.20.81
12/082,2652,2652,2502,250-1.21%60036億450万+6.69%8.290.82
12/072,2932,3082,2702,278+0.89%6,20036億4855万+8.61%8.390.83
12/062,2302,2602,2002,258+1.92%9,00036億1651万+8.43%8.320.82
12/052,1752,2152,1532,215+0.57%2,60035億4843万+7.06%8.160.81
12/042,2152,2152,2002,203+1.73%1,20035億2840万+7.02%8.110.8
12/012,2032,2052,1652,165-2.91%2,40034億6833万+5.71%7.970.79
11/302,2702,2702,2102,230-3.25%5,60035億7246万+9.42%8.210.81
11/292,3632,3632,2932,305-2.43%1,40036億9261万+13.71%8.490.84
11/282,3632,3802,3032,363-0.84%3,40037億8472万+17.36%8.70.86
11/272,3502,3832,3182,383+3.7%6,80038億1676万+19.36%8.780.87
11/242,4182,4182,2402,298+11.12%39,60036億8059万+16.09%8.460.84
11/222,0702,0702,0502,068+0.85%1,60033億1213万+5.22%7.620.75
11/212,0652,0652,0352,0500%1,40032億8410万+4.49%7.550.75
11/202,0402,0502,0402,050+1.49%6,40032億8410万+4.59%7.550.75
11/171,9852,0201,9852,020+1.76%3,40032億3604万+3.17%7.440.74
11/161,9981,9981,9601,985+1.02%4,80031億7997万+1.48%7.310.72
11/152,0852,0851,9251,965-5.76%13,40031億4793万+0.61%7.240.72
11/142,0982,0982,0382,085+6.11%7,60033億4017万+6.92%7.680.76
11/131,9501,9651,9151,965+0.77%2,40031億4793万+1.18%7.240.72
11/101,9001,9501,9001,950+1.3%2,20031億2390万+0.52%7.180.71
11/091,9031,9251,9031,925-1.03%1,20030億8385万-0.67%7.090.7
11/071,9101,9451,9101,9450%3,60031億1589万+0.46%7.160.71
11/061,9031,9451,9031,945+1.3%1,20031億1589万+0.57%7.160.71
11/021,9001,9401,9001,920+0.52%4,60030億7584万-0.67%7.070.7
11/011,9101,9101,9101,910-1.8%20030億5982万-1.14%7.040.7
10/301,9151,9451,9131,945+1.57%3,00031億1589万+0.73%7.160.71
10/271,9231,9231,9031,915-0.39%1,20030億6783万-0.73%7.050.7
10/261,9251,9401,9231,923-1.16%80030億7984万-0.29%7.080.7