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
03/302,6702,7302,6502,720+2.64%55,900171億7398万-5.56%9.050.56
03/292,7102,7202,6202,650-0.75%47,100167億3200万-8.37%8.820.55
03/282,5902,6802,5902,670-1.48%73,400168億5828万-8.12%8.880.55
03/272,6802,7102,6502,710+3.44%57,200171億1084万-7.16%9.020.56
03/262,5702,6202,5102,620+0.38%102,100165億4258万-10.58%8.720.54
03/232,6602,6802,6002,610-6.45%115,200164億7944万-11.16%8.680.54
03/222,7802,8102,7702,790+0.36%31,500176億1596万-5.3%9.280.57
03/202,7402,7902,7402,780-0.36%69,200175億5282万-5.54%9.250.57
03/192,8702,8702,7802,790-3.46%92,700176億1596万-5.23%9.280.57
03/162,9302,9402,8902,890-1.03%46,900182億4735万-2.07%9.610.6
03/152,9302,9402,8902,920-0.68%82,800184億3677万-1.28%9.710.6
03/142,9402,9602,9202,940-1.01%80,400185億6305万-0.74%9.780.61
03/132,9302,9702,9202,970+0.68%38,000187億5247万+0.2%9.880.61
03/122,9602,9902,9202,950+1.37%51,900186億2619万-0.87%9.810.61
03/092,9202,9602,8902,910+0.69%71,800183億7363万-2.74%9.680.6
03/082,9102,9202,8802,890+0.35%46,900182億4735万-3.99%9.610.6
03/072,9402,9502,8802,880-2.04%48,100181億8421万-4.82%9.580.59
03/062,9002,9602,8702,940+3.89%77,400185億6305万-3.35%9.780.61
03/052,9502,9602,8202,830-5.03%107,100178億6852万-7.61%9.410.58
03/022,9503,0102,9402,980-1.65%78,400188億1561万-3.43%9.910.61
03/013,1203,1303,0303,030-3.5%116,400191億3131万-2.38%10.080.62
02/283,1203,2203,1103,1400%79,800198億2584万+0.67%10.450.65
02/273,1403,1803,1203,140+0.64%79,300198億2584万+0.29%10.450.65
02/263,1603,1703,1103,120-0.64%66,000196億9957万-0.64%10.380.64
02/233,0303,1803,0303,140+4.32%120,400198億2584万-0.25%10.450.65
02/223,0003,0202,9503,0100%66,000190億503万-4.66%10.010.62
02/212,9703,0402,9703,010+1.01%72,700190億503万-5.05%10.010.62
02/202,9602,9902,9302,9800%83,800188億1561万-6.47%9.910.61
02/192,8602,9802,8602,980+4.93%109,000188億1561万-6.82%9.910.61
02/162,7902,8602,7902,840+1.79%68,000179億3166万-11.53%9.450.58
02/152,7902,8402,7502,790+2.2%83,300176億1596万-13.54%9.280.57
02/142,8102,8702,7102,730-2.85%164,600172億3712万-15.77%9.080.56
02/132,9702,9802,8002,810-4.75%213,600177億4224万-13.78%9.350.58
02/092,8602,9902,8602,950-3.91%148,400186億2619万-9.87%9.810.61
02/083,0503,0903,0103,070+1.32%105,500193億8387万-6.29%10.210.63
02/073,1103,1903,0303,030+1.34%108,300191億3131万-7.4%10.080.62
02/063,0403,1002,8802,990-8.56%242,600188億7875万-8.56%9.950.62
02/053,2503,2903,2203,270-2.1%131,100206億4666万0%10.880.67
02/023,3303,3603,2803,340-0.3%71,800210億8864万+2.55%11.110.69
02/013,3203,3603,3103,350+1.82%69,900211億5178万+3.36%11.140.69
01/313,2603,3603,2503,290-0.3%90,000207億7294万+1.98%10.950.68
01/303,4303,4303,2703,300-4.35%189,700208億3608万+2.64%10.980.68
01/293,4403,5003,3803,450+1.17%138,700217億8317万+7.78%11.480.71
01/263,4203,4503,4003,410-0.29%68,000215億3062万+7.17%11.340.7
01/253,4003,4503,3603,4200%90,600215億9375万+8.06%11.380.7
01/243,4103,4603,3903,420-0.58%116,400215億9375万+8.67%11.380.7
01/233,3703,4603,3403,440+2.69%193,200217億2003万+9.87%11.440.71
01/223,3403,3603,3303,350+0.3%105,800211億5178万+7.61%11.140.69
01/193,3503,3603,3303,340-0.3%118,600210億8864万+7.74%11.110.69
01/183,3703,3903,3103,3500%168,900211億5178万+8.55%11.140.69
01/173,3703,3703,3103,350-1.18%112,900211億5178万+9.08%11.140.69
01/163,2903,4203,2903,390+3.04%186,300214億434万+10.97%11.280.7
01/153,3203,3203,2603,290+0.61%94,600207億7294万+8.37%10.950.68
01/123,2803,3303,2403,2700%163,800206億4666万+8.21%10.880.67
01/113,1403,2803,1303,270+3.81%202,100206億4666万+8.64%10.880.67
01/103,1803,2203,1303,150-0.63%104,400198億8898万+5.04%10.480.65
01/093,2703,2703,1403,1700%207,100200億1526万+5.88%10.550.65
01/053,0303,1803,0203,170+4.62%221,300200億1526万+6.09%10.550.65
01/043,0203,0302,9803,030+2.36%112,600191億3131万+1.68%10.080.62
2017
12/292,9903,0102,9602,960-1%85,800186億8933万-0.64%9.850.61
12/282,9903,0302,9702,9900%144,700188億7875万+0.34%9.950.62
12/272,9302,9902,9302,990+2.05%96,300188億7875万+0.27%9.950.62
12/262,9402,9602,9202,930-0.68%91,000184億9991万-1.71%9.750.6
12/252,9802,9902,9402,950-1.01%106,300186億2619万-1.11%9.810.61
12/222,9902,9902,9702,980-0.67%71,100188億1561万-0.1%9.910.61
12/212,9603,0102,9403,000+1.35%115,200189億4189万+0.5%9.980.62
12/202,9602,9702,9402,960-0.34%92,600186億8933万-0.7%9.850.61
12/193,0003,0002,9602,970-0.34%71,000187億5247万-0.4%9.880.61
12/182,9903,0102,9702,9800%89,100188億1561万-0.7%9.910.61
12/153,0003,0002,9602,980-1%65,000188億1561万-1.29%9.910.61
12/142,9903,0102,9803,010+0.33%76,800190億503万-0.89%10.010.62
12/133,0103,0102,9903,000-0.33%79,600189億4189万-1.8%9.980.62
12/123,0203,0303,0003,0100%98,200190億503万-2.05%10.010.62
12/112,9903,0302,9803,010+1.69%114,200190億503万-2.65%10.010.62
12/082,9402,9602,9302,960+0.34%75,200186億8933万-4.85%9.850.61
12/072,9502,9802,9302,950+1.03%86,800186億2619万-5.87%9.810.61
12/062,9502,9802,8802,920-0.68%129,800184億3677万-7.59%9.710.6
12/052,9702,9802,9102,940-1.34%115,400185億6305万-7.84%9.780.61
12/043,0103,0402,9802,980-0.33%124,400188億1561万-7.14%9.910.61
12/013,0503,0602,9902,990-1.32%149,000188億7875万-7.26%9.950.62
11/303,0003,0402,9903,030+1%122,700191億3131万-6.48%10.080.62
11/292,9903,0502,9603,000+0.67%211,600189億4189万-7.92%9.980.62
11/283,0003,0002,9602,980-0.67%102,400188億1561万-9.15%9.910.61
11/273,0203,0202,9803,0000%77,800189億4189万-9.06%9.980.62
11/243,0303,0402,9803,000-1.32%110,900189億4189万-9.58%9.980.62
11/223,0103,0402,9903,040+2.7%196,600191億9445万-8.68%10.110.63
11/212,9803,0002,9402,960-0.34%113,100186億8933万-11.16%9.850.61
11/202,9503,0002,9202,970+0.68%142,200187億5247万-10.92%9.880.61
11/173,0603,0702,9402,950-2.64%279,100186億2619万-11.57%9.810.61
11/162,9103,0602,8703,030+4.48%276,900191億3131万-9.25%10.080.62
11/153,0103,0202,8502,900-2.68%457,400183億1049万-13.17%9.650.6
11/143,3203,3302,9202,980-13.87%1,069,500188億1561万-10.97%9.910.61
11/133,4303,4703,3703,460+0.87%230,900218億4631万+3.28%11.510.71
11/103,3403,4303,3403,430+0.29%139,800216億5689万+2.94%11.410.71
11/093,4903,5003,3503,420-1.44%252,200215億9375万+3.01%11.380.7
11/083,4003,4703,4003,470+0.58%151,200219億945万+4.83%11.540.71
11/073,4903,5103,4203,450-0.86%148,100217億8317万+4.67%11.480.71
11/063,5003,5703,4703,480-0.29%136,000219億7259万+6.16%11.580.72
11/023,5803,5803,4603,490-1.41%181,700220億3573万+7.06%11.610.72
11/013,6303,6403,4803,540-1.67%316,100223億5143万+9.46%11.780.73