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 10→1
2018
03/301,6201,6301,6101,6100%2,80053億185万-1.95%-0.45
03/291,6201,6201,6001,6100%19,50053億185万-2.07%-0.45
03/281,6001,6101,5901,610-0.62%2,90053億185万-2.19%-0.45
03/271,6001,6201,5901,620+1.25%8,40053億3478万-1.76%-0.45
03/261,6001,6001,5801,6000%7,50052億6891万-3.09%-0.45
03/231,6201,6201,6001,600-2.44%12,10052億6891万-3.26%-0.45
03/221,6301,6401,6301,640+0.61%15,10054億64万-0.91%-0.46
03/201,6401,6401,6201,6300%4,50053億6771万-1.45%-0.46
03/191,6401,6401,6101,630-0.61%8,20053億6771万-1.45%-0.46
03/161,6501,6501,6301,640-0.61%4,30054億64万-0.97%-0.46
03/151,6601,6601,6401,650-1.2%6,80054億3357万-0.36%-0.46
03/141,6801,6801,6501,670+0.6%6,90054億9943万+0.72%-0.47
03/131,6401,6701,6301,660+1.22%8,00054億6650万+0.18%-0.47
03/121,6501,6601,6301,6400%12,30054億64万-1.2%-0.46
03/091,6401,6501,6301,6400%5,90054億64万-1.56%-0.46
03/081,6501,6501,6301,640-0.61%3,30054億64万-1.86%-0.46
03/071,6201,6501,6201,6500%6,90054億3357万-1.61%-0.46
03/061,6301,6601,6301,650+1.85%11,70054億3357万-1.9%-0.46
03/051,6401,6401,6101,620-1.22%5,00053億3478万-3.97%-0.45
03/021,6601,6601,6401,640-1.2%17,00054億64万-3.3%-0.46
03/011,6501,6601,6501,660+0.61%21,80054億6650万-2.64%-0.47
02/281,6901,6901,6401,650-2.94%15,90054億3357万-3.62%-0.46
02/271,7101,7101,7001,7000%1,20055億9822万-1.11%-0.48
02/261,6901,7101,6901,700+1.19%8,00055億9822万-1.33%-0.48
02/231,6901,6901,6701,680+0.6%20,20055億3236万-2.78%-0.47
02/221,6701,6801,6601,6700%2,60054億9943万-3.64%-0.47
02/211,6601,6801,6601,6700%3,20054億9943万-3.97%-0.47
02/201,6801,6801,6601,670-0.6%2,10054億9943万-4.3%-0.47
02/191,6601,6801,6601,680+0.6%4,50055億3236万-4.05%-0.47
02/161,6301,6701,6301,670+2.45%5,20054億9943万-4.95%-0.47
02/151,6701,6701,6201,630+0.62%8,60053億6771万-7.6%-0.46
02/141,6301,6301,6001,620-0.61%18,70053億3478万-8.53%-0.45
02/131,6601,6601,6201,630-1.81%15,40053億6771万-8.32%-0.46
02/091,6201,6601,6001,6600%17,60054億6650万-6.85%-0.47
02/081,6801,6901,6601,660-1.19%5,00054億6650万-7.05%-0.47
02/071,7001,7301,6801,680+1.82%17,60055億3236万-6.09%-0.47
02/061,6901,6901,6101,650-5.17%18,60054億3357万-7.87%-0.46
02/051,7501,7501,7301,740-2.25%8,20057億2995万-3.01%-0.49
02/021,7801,7801,7701,7800%4,90058億6167万-0.78%-0.5
02/011,7801,7801,7701,7800%8,10058億6167万-0.67%-0.5
01/311,7801,7901,7801,7800%5,50058億6167万-0.56%-0.5
01/301,7801,8101,7701,7800%15,00058億6167万-0.45%-0.5
01/291,8001,8001,7601,780-3.78%31,50058億6167万-0.34%-0.5
01/261,8701,8801,8401,8500%19,00060億9218万+3.7%-0.52
01/251,8501,8801,8401,850+1.09%20,60060億9218万+3.93%-0.52
01/241,8301,8401,8201,8300%6,00060億2632万+2.98%-0.51
01/231,8101,8401,8101,830+1.1%9,00060億2632万+3.1%-0.51
01/221,8101,8201,8101,8100%4,40059億6046万+2.14%-0.51
01/191,8101,8201,8101,810-0.55%2,90059億6046万+2.2%-0.51
01/181,8101,8301,8101,820+0.55%4,70059億9339万+2.82%-0.51
01/171,8201,8601,7901,810-0.55%17,80059億6046万+2.43%-0.51
01/161,8201,8301,8201,8200%5,50059億9339万+3.12%-0.51
01/151,8301,8401,8101,820-0.55%6,00059億9339万+3.29%-0.51
01/121,8701,8701,8301,830-1.08%10,70060億2632万+4.04%-0.51
01/111,8101,8601,8101,850+2.21%13,70060億9218万+5.29%-0.52
01/101,7901,8201,7801,810+1.69%16,90059億6046万+3.19%-0.51
01/091,7801,7901,7601,780+1.71%12,20058億6167万+1.6%-0.5
01/051,7501,7601,7401,7500%8,00057億6288万-0.11%-0.49
01/041,7601,7601,7301,750+1.16%7,60057億6288万-0.17%-0.49
2017
12/291,7301,7401,7301,7300%3,40056億9701万-1.37%-0.49
12/281,7401,7401,7301,730-0.57%4,50056億9701万-1.48%-0.49
12/271,7301,7401,7201,740+1.16%4,50057億2995万-1.02%-0.49
12/261,7301,7401,7101,720-0.58%22,90056億6408万-2.22%-0.48
12/251,7501,7501,7201,730-0.57%7,70056億9701万-1.7%-0.49
12/221,7401,7401,7201,740+0.58%8,80057億2995万-1.19%-0.49
12/211,7301,7401,7201,7300%15,30056億9701万-1.7%-0.49
12/201,7401,7501,7101,730-0.57%21,30056億9701万-1.7%-0.49
12/191,7501,7501,7301,740-0.57%17,30057億2995万-1.3%-0.49
12/181,7701,7701,7501,750-1.13%9,20057億6288万-0.96%-0.49
12/151,7701,7701,7601,7700%3,50058億2874万0%-0.5
12/141,7601,7701,7501,7700%5,70058億2874万-0.11%-0.5
12/131,7801,7801,7701,770-0.56%4,90058億2874万-0.28%-0.5
12/121,7801,7801,7701,7800%4,10058億6167万+0.11%-0.5
12/111,7701,7801,7701,780+1.71%5,60058億6167万0%-0.5
12/081,7501,7501,7501,7500%9,40057億6288万-1.8%-0.49
12/071,7401,7701,7401,750+0.57%2,00057億6288万-2.02%-0.49
12/061,7501,7501,7401,740-0.57%7,20057億2995万-2.79%-0.49
12/051,7701,7701,7201,750-1.69%10,60057億6288万-2.45%-0.49
12/041,7901,8001,7801,7800%13,40058億6167万-1%-0.5
12/011,7601,7901,7601,780+1.14%5,80058億6167万-1.22%-0.5
11/301,7801,7801,7401,760-1.68%9,60057億9581万-2.49%-0.49
11/291,7701,8001,7601,790+1.13%8,20058億9460万-1.05%-0.5
11/281,7901,8001,7601,770-0.56%3,60058億2874万-2.32%-0.5
11/271,7801,8101,7601,7800%4,50058億6167万-1.98%-0.5
11/241,7701,8001,7601,780+0.56%9,90058億6167万-2.2%-0.5
11/221,7601,7801,7601,770+0.57%3,20058億2874万-2.91%-0.5
11/211,7501,7801,7501,760+0.57%3,30057億9581万-3.67%-0.49
11/201,7501,7601,7301,7500%3,80057億6288万-4.48%-0.49
11/171,7401,7501,7301,750+1.16%7,70057億6288万-4.68%-0.49
11/161,7101,7501,7101,7300%14,80056億9701万-5.98%-0.49
11/151,7901,7901,7301,730-3.89%14,80056億9701万-6.18%-0.49
11/141,8201,8201,7901,800-1.64%6,40059億2753万-2.7%-0.5
11/131,8401,8401,8201,8300%4,00060億2632万-1.19%-0.51
11/101,8201,8301,8101,8300%5,20060億2632万-1.13%-0.51
11/091,8401,8501,8201,830-0.54%8,40060億2632万-1.19%-0.51
11/081,8301,8401,8301,8400%4,40060億5925万-0.76%-0.52
11/071,8301,8401,8301,840+0.55%3,40060億5925万-0.65%-0.52
11/061,8401,8501,8301,830-0.54%6,30060億2632万-1.08%-0.51
11/021,8401,8501,8201,8400%9,90060億5925万-0.49%-0.52
11/011,8401,8401,8301,8400%3,70060億5925万-0.43%-0.52