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
03/301,0501,0501,0301,0500%32,80045億9984万-1.32%-1.41
03/291,0501,0601,0401,0500%17,50045億9984万-1.13%-1.41
03/281,0401,0501,0401,050+1.94%9,90045億9984万-0.94%-1.41
03/271,0401,0501,0201,030+1.98%21,40045億1222万-2.74%-1.39
03/261,0401,0401,0001,010-2.88%51,90044億2460万-4.63%-1.36
03/231,0601,0601,0401,040-4.59%28,30045億5603万-1.7%-1.4
03/221,0801,0901,0801,090+1.87%8,10047億5218万+3.32%-1.46
03/201,0601,0801,0601,070+0.94%11,10046億6498万+1.9%-1.43
03/191,0901,0901,0601,060-3.64%32,20046億2138万+1.34%-1.42
03/161,1001,1201,0901,100+0.92%50,10047億9578万+5.47%-1.47
03/151,0901,1001,0801,090+0.93%18,90047億5218万+4.81%-1.46
03/141,0801,0901,0801,080-0.92%15,30046億58万+4.25%-1.41
03/131,0701,0901,0701,090+1.87%20,60046億4318万+5.62%-1.43
03/121,0801,0801,0601,0700%9,50045億5798万+3.68%-1.4
03/091,0801,0801,0701,070+0.94%13,30045億5798万+3.48%-1.4
03/081,0501,0701,0501,060+1.92%19,90045億1538万+2.32%-1.39
03/071,0501,0601,0401,040-1.89%20,60044億3019万+0.19%-1.36
03/061,0601,0801,0601,060+2.91%21,90045億1538万+1.73%-1.39
03/051,0901,1101,0301,030-5.5%73,50043億8759万-1.44%-1.35
03/021,0701,1001,0701,090-0.91%27,00046億4318万+3.81%-1.43
03/011,0901,1001,0801,100+0.92%32,60046億8578万+4.56%-1.44
02/281,1101,1301,0901,090-3.54%61,40046億4318万+3.32%-1.43
02/271,1101,1301,0801,130+6.6%236,90048億1357万+6.81%-1.48
02/261,0801,1501,0301,060+6%470,60045億1538万+0.19%-1.39
02/231,0001,0109901,000+1.01%8,60042億5980万-5.84%-1.31
02/221,0001,000990990-1.98%19,60042億1720万-7.3%-1.3
02/211,0101,0201,0001,010-0.98%17,20043億239万-5.96%-1.32
02/201,0201,0301,0001,0200%18,10043億4499万-5.56%-1.33
02/191,0101,0201,0101,020+3.03%13,80043億4499万-6.08%-1.33
02/16980990980990+2.06%18,00042億1720万-9.34%-1.3
02/15960980960970+2.11%6,80041億3200万-11.66%-1.27
02/14990990950950-3.06%58,20040億4681万-13.95%-1.24
02/139901,0109809800%25,40041億7460万-11.87%-1.28
02/09970990960980-3.92%46,00041億7460万-12.26%-1.28
02/081,0101,0201,0001,020+2%16,60043億4499万-9.17%-1.33
02/071,0301,0301,0001,000+1.01%44,90042億5980万-11.27%-1.31
02/061,0401,050960990-9.17%107,60042億1720万-12.47%-1.3
02/051,0901,1001,0801,090-1.8%32,40046億4318万-4.05%-1.43
02/021,1201,1201,1101,110-0.89%6,60047億2837万-2.29%-1.45
02/011,1201,1401,1201,120+0.9%25,60047億7097万-1.41%-1.47
01/311,1201,1301,1001,110-1.77%56,50047億2837万-2.29%-1.45
01/301,1601,1601,1201,130-1.74%33,10048億1357万-0.53%-1.48
01/291,1601,1801,1501,1500%50,30048億9877万+1.23%-1.5
01/261,1601,1601,1501,1500%10,10048億9877万+1.32%-1.5
01/251,1601,1601,1501,150-0.86%9,50048億9877万+1.41%-1.5
01/241,1701,1701,1501,1600%17,00049億4136万+2.38%-1.52
01/231,1601,1801,1601,160+0.87%16,60049億4136万+2.38%-1.52
01/221,1501,1701,1401,150+0.88%23,10048億9877万+1.68%-1.5
01/191,1501,1601,1401,140-0.87%15,10048億5617万+0.88%-1.49
01/181,1601,1701,1401,1500%27,30048億9877万+1.77%-1.5
01/171,1401,1801,1301,1500%66,10048億9877万+1.86%-1.5
01/161,1701,2101,1401,150-1.71%104,00048億9877万+1.95%-1.5
01/151,1801,1901,1601,170-1.68%56,80049億8396万+3.91%-1.53
01/121,1301,1901,1301,190+5.31%133,40050億6916万+5.87%-1.56
01/111,1201,1501,1101,1300%50,50048億1357万+0.71%-1.48
01/101,1401,1401,1201,130-0.88%30,30048億1357万+0.62%-1.48
01/091,1201,1401,1201,140+2.7%32,10048億5617万+1.33%-1.49
01/051,1201,1201,1101,110-0.89%15,30047億2837万-1.42%-1.45
01/041,1201,1301,1001,1200%37,90047億7097万-0.8%-1.47
2017
12/291,1001,1201,1001,120+0.9%12,80047億7097万-1.06%-1.47
12/281,1101,1101,1001,1100%3,90047億2837万-2.03%-1.45
12/271,1001,1101,0901,110+0.91%24,10047億2837万-2.29%-1.45
12/261,1001,1001,0901,1000%42,30046億8578万-3.34%-1.44
12/251,1201,1201,0901,100-1.79%75,80046億8578万-3.51%-1.44
12/221,1201,1301,1101,1200%30,50047億7097万-1.93%-1.47
12/211,1201,1401,1201,120+0.9%42,70047億7097万-1.93%-1.47
12/201,1201,1301,1101,110-1.77%20,00047億2837万-2.72%-1.45
12/191,1201,1301,1101,1300%21,50048億1357万-1.4%-1.48
12/181,1201,1301,1101,130+0.89%49,90048億1357万-1.82%-1.48
12/151,1401,1501,1201,120-3.45%72,70047億7097万-3.2%-1.47
12/141,1201,2501,1201,160+3.57%410,90049億4136万-0.34%-1.52
12/131,1301,1401,1101,120-0.88%11,80047億7097万-4.27%-1.47
12/121,1301,1401,1201,1300%20,50048億1357万-3.75%-1.48
12/111,1301,1501,1201,130+0.89%32,90048億1357万-4.07%-1.48
12/081,1201,1301,1101,1200%25,10047億7097万-5.41%-1.47
12/071,1101,1301,1101,120+0.9%24,50047億7097万-5.88%-1.47
12/061,1101,1201,1001,110-0.89%38,10047億2837万-7.19%-1.45
12/051,1301,1301,1101,120-0.88%23,80047億7097万-6.98%-1.47
12/041,1601,1601,1201,130-3.42%89,40048億1357万-6.61%-1.48
12/011,1801,1901,1601,170-0.85%28,60049億8396万-3.78%-1.53
11/301,1701,1901,1601,180+1.72%24,80050億2656万-3.12%-1.54
11/291,1501,1801,1401,160-2.52%51,10049億4136万-5.15%-1.52
11/281,2001,2101,1701,190+0.85%47,80050億6916万-3.09%-1.56
11/271,1601,2001,1501,180+1.72%60,20050億2656万-3.75%-1.54
11/241,1701,1701,1601,160-1.69%23,20049億4136万-5.23%-1.52
11/221,1701,1801,1601,180+0.85%33,30050億2656万-3.59%-1.54
11/211,1501,1801,1401,170+3.54%46,50049億8396万-4.33%-1.53
11/201,1501,1501,1301,130-1.74%24,70048億1357万-7.6%-1.48
11/171,1401,1501,1101,150+1.77%97,50048億9877万-6.05%-1.5
11/161,1001,1401,1001,130+3.67%51,60048億1357万-7.68%-1.48
11/151,1401,1701,0801,090-12.1%211,70046億4318万-11.09%-1.43
11/141,2501,2501,2401,240-0.8%39,50052億8215万+0.98%-1.62
11/131,2801,2801,2501,250-3.1%39,10053億2475万+2.12%-1.64
11/101,2701,2901,2501,290+0.78%59,50054億9514万+5.74%-1.69
11/091,3301,3301,2501,280-2.29%171,40054億5254万+5.44%-1.67
11/081,2401,3301,2401,310+5.65%271,80055億8033万+8.26%-1.71
11/071,2301,2501,2301,240+0.81%34,20052億8215万+2.99%-1.62
11/061,2701,2701,2301,230-3.15%83,90052億3955万+2.5%-1.61
11/021,2901,2901,2601,270-0.78%41,20054億994万+6.19%-1.66
11/011,2701,2801,2601,280+0.79%53,40054億5254万+7.56%-1.67