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
03/301,6601,6601,6401,640+0.61%20025億4610万-1.68%-0.33
03/291,6201,6301,6201,6300%70025億3057万-2.45%-0.33
03/281,6201,6301,6201,6300%30025億3057万-2.69%-0.33
03/271,6401,6401,6301,630+0.62%70025億3057万-2.86%-0.33
03/261,6201,6201,5801,6200%80025億1505万-3.74%-0.33
03/231,6101,6201,6101,620-0.61%1,50025億1505万-3.91%-0.33
03/221,6301,6301,6201,630+0.62%1,40025億3057万-3.55%-0.33
03/201,6201,6201,6201,6200%60025億1505万-4.2%-0.33
03/191,6401,6401,6101,620-1.82%2,00025億1505万-4.42%-0.33
03/161,6501,6501,6401,6500%1,70025億6162万-2.77%-0.33
03/151,6501,6501,6501,650-1.2%10025億6162万-2.94%-0.33
03/141,6901,6901,6601,670-1.18%70025億9267万-1.88%-0.34
03/131,6801,6901,6801,690+0.6%30026億2372万-0.82%-0.34
03/121,6701,6801,6701,680+0.6%40026億820万-1.75%-0.34
03/091,6801,6801,6701,670-0.6%30025億9267万-2.79%-0.34
03/081,6801,6801,6801,6800%10026億820万-2.83%-0.34
03/071,6601,6801,6601,680-0.59%1,00026億820万-3.34%-0.34
03/061,6801,6901,6801,690+0.6%60026億2372万-3.21%-0.34
03/051,6701,6801,6501,680-0.59%70026億820万-4.33%-0.34
03/021,7201,7201,6901,690-1.74%20026億2372万-4.41%-0.34
03/011,7001,7201,7001,720+0.58%40026億7030万-3.15%-0.35
02/281,7201,7201,7001,710-1.72%1,10026億5477万-4.04%-0.35
02/271,7401,7401,7401,740+0.58%30027億135万-2.74%-0.35
02/261,7401,7401,7301,7300%30026億8582万-3.57%-0.35
02/231,7301,7301,7201,730+1.17%40026億8582万-3.84%-0.35
02/221,7101,7101,7101,710-1.16%10026億5477万-5.21%-0.35
02/211,7501,7501,7001,730+0.58%1,30026億8582万-4.53%-0.35
02/201,7101,7301,7101,720-1.71%40026億7030万-5.39%-0.35
02/191,7301,7501,7301,750+2.94%50027億1687万-4.06%-0.35
02/161,7001,7201,7001,7000%90026億3925万-7.1%-0.34
02/151,6701,7501,6501,700+1.8%2,30026億3925万-7.51%-0.34
02/141,6701,6701,6501,670-2.91%1,10025億9267万-9.53%-0.34
02/131,7101,7201,7101,720+3.61%30026億7030万-7.33%-0.35
02/091,6301,7001,6301,660-4.05%4,40025億7715万-10.85%-0.34
02/081,7001,7301,7001,730+1.76%1,90026億8582万-7.44%-0.35
02/071,7401,7501,7001,700-0.58%4,60026億3925万-9.14%-0.34
02/061,8201,8201,5901,710-7.57%14,70026億5477万-8.75%-0.35
02/051,8801,8801,8501,850-2.12%4,20028億7212万-1.49%-0.37
02/021,9301,9301,8901,890-2.07%60029億3422万+0.75%-0.38
02/011,9601,9601,9201,930+0.52%2,10029億9632万+2.99%-0.39
01/311,8801,9201,8801,920+2.67%1,60029億8080万+2.73%-0.39
01/301,9401,9701,8701,870-4.1%3,00029億317万+0.32%-0.38
01/291,9801,9801,9101,950-1.52%5,10030億2737万+4.73%-0.39
01/261,9001,9801,9001,980+4.76%14,90030億7395万+6.74%-0.4
01/251,8801,9001,8801,890+1.07%3,20029億3422万+2.27%-0.38
01/241,8701,8701,8701,8700%10029億317万+1.3%-0.38
01/231,8901,8901,8701,870-0.53%70029億317万+1.3%-0.38
01/221,8301,8801,8301,880+1.62%1,90029億1870万+1.95%-0.38
01/191,8601,8601,8401,850-0.54%1,50028億7212万+0.65%-0.37
01/181,9001,9001,8601,860-1.59%1,30028億8765万+1.42%-0.38
01/171,8801,8901,8601,890+0.53%5,00029億3422万+3.28%-0.38
01/161,8501,8801,8501,880-0.53%1,30029億1870万+3.13%-0.38
01/151,9001,9101,8801,8900%1,30029億3422万+4.07%-0.38
01/121,9101,9201,8701,890-1.05%3,00029億3422万+4.48%-0.38
01/111,9301,9301,9001,910+0.53%90029億6527万+5.99%-0.39
01/101,9101,9501,8901,900-0.52%5,60029億4975万+5.79%-0.38
01/091,8801,9101,8801,910+2.14%2,10029億6527万+6.58%-0.39
01/051,8401,9001,8301,870+1.63%4,80029億317万+4.64%-0.38
01/041,8001,8601,8001,840+3.95%2,50028億5660万+3.25%-0.37
2017
12/291,8101,8101,7701,770-1.12%1,00027億4792万-0.39%-0.36
12/281,8001,8001,7701,790-0.56%3,40027億7897万+0.85%-0.36
12/271,8001,8501,8001,8000%1,90027億9450万+1.58%-0.36
12/261,8601,8601,7901,800-1.64%3,50027億9450万+1.75%-0.36
12/251,8301,8401,7801,830+0.55%6,90028億4107万+3.51%-0.37
12/221,8001,8301,7801,820+1.11%2,30028億2555万+3.17%-0.37
12/211,8001,8101,8001,8000%70027億9450万+2.16%-0.36
12/201,8101,8101,7701,800+0.56%2,50027億9450万+2.27%-0.36
12/191,7801,8001,7701,7900%4,50027億7897万+1.82%-0.36
12/181,8101,8101,7501,790-2.72%7,40027億7897万+1.59%-0.36
12/151,9101,9101,8201,840-2.13%4,90028億5660万+4.25%-0.37
12/141,8001,9101,7701,880+3.87%18,10029億1870万+6.58%-0.38
12/131,7501,8101,7401,810+3.43%2,90028億1002万+2.55%-0.37
12/121,7501,7501,7301,7500%1,80027億1687万-1.02%-0.35
12/111,7401,7701,7401,750+0.57%1,70027億1687万-1.35%-0.35
12/081,7301,7401,7301,740+0.58%1,40027億135万-2.14%-0.35
12/071,7101,7301,7101,730+1.17%80026億8582万-3.03%-0.35
12/061,7101,7301,7101,7100%1,00026億5477万-4.36%-0.35
12/051,7201,7401,7101,710-0.58%2,10026億5477万-4.63%-0.35
12/041,7501,7501,7101,720-2.27%5,20026億7030万-4.34%-0.35
12/011,7801,7801,7601,760-2.22%2,30027億3240万-2.38%-0.36
11/301,7701,8001,7601,800+1.69%2,90027億9450万-0.72%-0.36
11/291,7701,7701,7501,770+1.14%2,70027億4792万-2.1%-0.36
11/281,7101,7501,7001,750+2.34%2,20027億1687万-3.15%-0.35
11/271,7201,7201,7001,710-0.58%2,70026億5477万-5.26%-0.35
11/241,6901,7201,6901,7200%1,40026億7030万-4.97%-0.35
11/221,7101,7201,7001,720-0.58%3,80026億7030万-5.13%-0.35
11/211,7401,7501,7001,730-1.7%5,70026億8582万-4.21%-0.35
11/201,7401,7601,7401,760+1.15%70027億3240万-2.11%-0.36
11/171,7601,7601,7201,740-1.14%2,00027億135万-2.79%-0.35
11/161,7301,7601,7301,760+0.57%50027億3240万-1.23%-0.36
11/151,7301,7701,7301,750-1.13%4,60027億1687万-1.3%-0.35
11/141,7301,7701,7101,770-5.85%23,40027億4792万+0.34%-0.36
11/131,8801,8901,8401,880+1.08%4,60029億1870万+7.18%-0.38
11/101,8201,8801,8201,860+1.64%5,20028億8765万+6.84%-0.38
11/091,8901,8901,8001,830-3.17%9,90028億4107万+5.9%-0.37
11/081,8901,9001,8601,8900%5,00029億3422万+10.14%-0.38
11/071,8601,9001,8601,8900%2,70029億3422万+10.98%-0.38
11/061,9202,0301,8601,890+1.07%24,70029億3422万+12.03%-0.38
11/021,8801,8801,8401,870-1.06%7,90029億317万+11.84%-0.38
11/011,8201,9101,8201,890+4.42%9,80029億3422万+14.06%-0.38