株価チャート

2017/10/31～2018/03/30

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
20189/14, 株式併合 5→1
2018
03/302,3352,3402,3352,335-0.21%1,20048億5935万-2.75%11.850.58
03/292,3452,3502,3402,340-0.64%1,40048億6976万-2.66%11.870.58
03/282,3552,3852,3502,355-0.21%1,40049億98万-2.16%11.950.58
03/272,3602,3802,3602,360+0.21%4,40049億1138万-2.03%11.970.58
03/262,3502,3602,3402,355-0.21%5,00049億98万-2.28%11.950.58
03/232,3752,3752,3202,360-1.46%9,80049億1138万-2.12%11.970.58
03/222,3802,3952,3802,3950%3,60049億8422万-0.66%12.150.59
03/202,3702,3952,3702,395-0.21%1,00049億8422万-0.62%12.150.59
03/192,3952,4002,3752,4000%3,80049億9463万-0.41%12.180.59
03/162,3752,4002,3752,400+1.05%2,20049億9463万-0.41%12.180.59
03/152,3852,3852,3752,375-1.25%9,20049億4260万-1.45%12.050.59
03/142,3702,4102,3652,405+1.48%5,20050億503万-0.17%12.20.59
03/132,3602,3902,3552,370-3.27%11,60049億3219万-1.7%12.030.58
03/122,4252,4552,4252,450+1.03%4,60050億9868万+1.45%12.430.6
03/092,4102,4252,4102,425+0.41%80050億4665万+0.37%12.30.6
03/082,4252,4252,4152,415-0.62%40050億2584万-0.08%12.250.6
03/072,4252,4352,4202,430+1.04%3,00050億5706万+0.5%12.330.6
03/062,4002,4052,4002,405+1.05%4,60050億503万-0.58%12.20.59
03/052,4252,4252,3802,380-1.86%7,40049億5300万-1.65%12.080.59
03/022,4402,4402,3902,425-0.61%8,20050億4665万+0.08%12.30.6
03/012,4702,4702,4402,440-1.21%7,20050億7787万+0.7%12.380.6
02/282,4602,4802,4552,470+0.82%5,20051億4030万+1.9%12.530.61
02/272,4552,4652,4502,4500%7,40050億9868万+0.95%12.430.6
02/262,4252,4502,4252,450+0.2%2,40050億9868万+0.91%12.430.6
02/232,4002,4452,4002,445+1.88%3,40050億8827万+0.7%12.410.6
02/222,4302,4302,3902,400-1.23%3,00049億9463万-1.07%12.180.59
02/212,4002,4302,4002,430+1.04%2,40050億5706万+0.16%12.330.6
02/192,3902,4052,3902,405+0.84%1,80050億503万-0.87%12.20.59
02/162,3952,3952,3702,385+0.63%2,40049億6341万-1.69%12.10.59
02/152,3702,3752,3452,370+0.85%8,80049億3219万-2.31%12.030.58
02/142,4002,4002,3402,350-1.67%3,20048億9057万-3.13%11.920.58
02/132,3952,4402,3902,390+0.21%5,80049億7381万-1.52%12.130.59
02/092,3702,3902,3402,385-0.63%7,60049億6341万-1.69%12.10.59
02/082,4252,4302,4002,4000%5,80049億9463万-0.99%12.180.59
02/072,4252,4502,4002,400+2.13%17,20049億9463万-0.87%12.180.59
02/062,4002,4002,3102,350-4.08%31,20048億9057万-2.77%11.920.58
02/052,4452,4502,4302,450-1.01%12,00050億9868万+1.41%12.430.6
02/022,4802,4802,4602,4750%6,40051億5071万+2.7%12.560.61
02/012,4602,4802,4552,475+1.02%11,00051億5071万+3%12.560.61
01/312,4502,4552,4352,4500%4,60050億9868万+2.25%12.430.6
01/302,4552,4652,4402,4500%11,40050億9868万+2.47%12.430.6
01/292,4402,4552,4302,450+0.62%6,20050億9868万+2.73%12.430.6
01/262,4502,4502,4052,435-0.61%25,40050億6746万+2.35%12.360.6
01/252,4302,4602,4302,450+0.82%6,20050億9868万+3.2%12.430.6
01/242,4402,4452,4152,430-0.82%14,80050億5706万+2.57%12.330.6
01/232,4452,4752,4052,450-4.11%55,40050億9868万+3.64%12.430.6
01/222,4752,5852,4702,555+3.44%55,60053億1720万+8.35%12.960.63
01/192,4352,4702,4352,470+1.23%9,40051億4030万+5.2%12.530.61
01/182,4202,4402,4202,440+1.67%10,20050億7787万+4.18%12.380.6
01/172,4002,4102,3902,400-0.62%12,20049億9463万+2.74%12.180.59
01/162,4102,4152,3902,415+0.21%6,80050億2584万+3.56%12.250.6
01/152,4002,4152,3902,4100%11,60050億1544万+3.57%12.230.59
01/122,3902,4252,3852,410+0.84%10,80050億1544万+3.75%12.230.59
01/112,3802,3902,3752,390+0.42%6,80049億7381万+3.11%12.130.59
01/102,3752,3802,3652,380+0.21%6,00049億5300万+2.85%12.080.59
01/092,3602,3952,3552,375+1.28%8,40049億4260万+2.81%12.050.59
01/052,3552,3552,3402,345+0.21%5,20048億8017万+1.65%11.90.58
01/042,3252,3402,3252,340+0.86%12,60048億6976万+1.56%11.870.58
2017
12/292,3152,3252,3152,320+0.22%7,20048億2814万+0.74%11.770.57
12/282,3202,3252,3152,315-0.22%5,20048億1773万+0.56%11.750.57
12/272,3002,3202,3002,320+0.43%3,80048億2814万+0.87%11.770.57
12/262,3002,3102,2902,310+0.65%5,00048億733万+0.48%11.720.57
12/252,3052,3102,2952,295-0.43%4,40047億7611万-0.09%11.640.57
12/222,3052,3052,3002,3050%8,80047億9692万+0.39%11.70.57
12/212,3102,3102,3002,305-0.22%5,00047億9692万+0.44%11.70.57
12/202,3102,3102,3052,3100%1,00048億733万+0.74%11.720.57
12/192,3002,3102,3002,310+0.22%3,40048億733万+0.74%11.720.57
12/182,3102,3102,2952,305-0.22%8,40047億9692万+0.57%11.70.57
12/152,3152,3152,3102,3100%3,40048億733万+0.83%11.740.57
12/142,3152,3152,3052,310-0.22%6,40048億733万+0.83%11.740.57
12/132,3052,3152,3052,315+0.43%4,20048億1773万+1.09%11.770.57
12/122,2952,3102,2952,3050%8,40047億9692万+0.66%11.720.57
12/112,3102,3102,3002,305+0.22%7,80047億9692万+0.61%11.720.57
12/082,2952,3052,2952,300+0.22%2,40047億8652万+0.39%11.690.57
12/072,2902,2952,2852,295-0.22%2,60047億7611万+0.17%11.670.57
12/062,2952,3252,2852,300+0.22%7,40047億8652万+0.39%11.690.57
12/052,2902,2952,2852,295+0.22%60047億7611万+0.13%11.670.57
12/042,2852,2902,2852,290+0.22%2,00047億6570万-0.09%11.640.57
12/012,2852,2902,2852,2850%3,40047億5530万-0.26%11.610.56
11/302,2952,2952,2852,285-0.44%2,00047億5530万-0.22%11.610.56
11/292,2952,2952,2952,295+0.44%20047億7611万+0.22%11.670.57
11/282,3002,3002,2852,285-0.65%3,40047億5530万-0.13%11.610.56
11/272,2902,3002,2902,300+0.44%1,00047億8652万+0.57%11.690.57
11/242,2852,2952,2852,290+0.22%3,40047億6570万+0.22%11.640.57
11/222,2752,2852,2752,285+0.44%3,00047億5530万+0.09%11.610.56
11/212,2702,2752,2652,275+0.22%2,20047億3449万-0.31%11.560.56
11/202,2702,2702,2602,2700%1,60047億2408万-0.57%11.540.56
11/172,2752,2752,2602,270-0.22%2,60047億2408万-0.57%11.540.56
11/162,2452,2752,2452,275+0.22%6,20047億3449万-0.35%11.560.56
11/152,2902,2902,2452,270-0.87%11,20047億2408万-0.53%11.540.56
11/142,2952,3002,2902,2900%1,80047億6570万+0.35%11.640.57
11/132,3002,3002,2902,2900%1,80047億6570万+0.39%11.640.57
11/102,3002,3002,2802,290-0.43%6,40047億6570万+0.44%11.640.57
11/092,3052,3102,3002,3000%5,60047億8652万+0.97%11.690.57
11/082,3102,3152,3002,300-0.43%6,20047億8652万+1.05%11.690.57
11/072,3052,3202,3052,310-0.22%2,60048億733万+1.63%11.740.57
11/062,3152,3152,3052,315+0.22%4,80048億1773万+2.03%11.770.57
11/022,3102,3102,3002,310+0.22%2,80048億733万+1.99%11.740.57
11/012,3102,3102,3002,305+0.22%5,20047億9692万+1.95%11.720.57
10/312,3102,3102,2802,300-0.43%5,00047億8652万+1.91%11.690.57