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
20217/1, 株式分割 1→10
201810/1, 株式併合 10→1
2018
03/30271271268270-1.1%18,00024億8199万-2.17%-3.11
03/29279285271273-1.09%86,00025億956万-1.44%-3.15
03/28255284255276+8.24%208,00025億3714万-0.72%-3.18
03/27244255244255+2%42,00023億4410万-8.27%-2.94
03/26249250242250-2.72%80,00022億9814万-10.71%-2.88
03/23253262253257-4.1%38,00023億6248万-8.54%-2.96
03/22268269267268-1.11%15,00024億6360万-4.96%-3.09
03/20271273267271-0.37%22,00024億9118万-3.9%-3.12
03/19276277272272-1.45%56,00025億37万-3.55%-3.14
03/16281281275276-1.43%43,00025億3714万-2.13%-3.18
03/15279283279280-0.71%17,00025億7391万-0.71%-3.23
03/142822842782820%18,00025億9230万0%-3.25
03/13278283275282+1.44%43,00025億9230万0%-3.25
03/12276280275278+0.36%25,00025億5553万-1.77%-3.21
03/09280280271277+0.36%63,00025億4633万-2.46%-3.19
03/08272279271276+1.47%27,00025億3714万-3.5%-3.18
03/07280281270272-3.2%62,00025億37万-5.23%-3.14
03/06286286281281+1.08%32,00025億8310万-2.77%-3.24
03/05288288278278-3.14%46,00025億5553万-4.47%-3.21
03/02284289282287+0.35%54,00026億3826万-2.05%-3.31
03/012862892852860%12,00026億2907万-2.72%-3.3
02/28286288285286-0.35%39,00026億2907万-3.05%-3.3
02/27290290287287-0.69%26,00026億3826万-3.37%-3.31
02/26294294287289-0.34%21,00026億5665万-3.02%-3.33
02/232932932882900%16,00026億6584万-3.01%-3.34
02/22291292290290-1.02%38,00026億6584万-3.33%-3.34
02/212912952912930%33,00026億9342万-2.66%-3.38
02/20289297288293+1.38%37,00026億9342万-2.66%-3.38
02/19280290280289+0.7%44,00026億5665万-4.3%-3.33
02/16272289272287+5.51%131,00026億3826万-5.59%-3.31
02/15266274263272+2.26%53,00025億37万-10.82%-3.14
02/14275280262266-1.85%54,00024億4522万-13.36%-3.07
02/13280280271271-1.09%73,00024億9118万-12.3%-3.12
02/09261276261274-3.86%83,00025億1876万-11.9%-3.16
02/08278286277285+2.52%64,00026億1988万-8.65%-3.29
02/07289298275278+1.46%134,00025億5553万-11.18%-3.21
02/06285290250274-9.87%429,00025億1876万-13.02%-3.16
02/05309309300304-3.49%181,00027億9453万-3.8%-3.5
02/02316316313315-0.32%45,00028億9565万-0.32%-3.63
02/01319321315316-0.32%42,00029億484万+0.32%-3.64
01/31315323314317+0.32%45,00029億1404万+0.63%-3.65
01/30330330314316-5.11%244,00029億484万+0.64%-3.64
01/29338343330333+1.52%271,00030億6112万+6.05%-3.84
01/26315332315328+3.8%294,00030億1516万+4.79%-3.78
01/25318321315316-0.32%87,00029億484万+1.28%-3.64
01/24324324315317-2.16%53,00029億1404万+1.93%-3.65
01/23316326313324+3.85%149,00029億7839万+4.18%-3.74
01/22313314311312-0.32%48,00028億6807万+0.65%-3.6
01/19312315311313+0.32%38,00028億7727万+0.97%-3.61
01/18308318308312+0.32%92,00028億6807万+0.65%-3.6
01/17314314308311-0.96%67,00028億5888万0%-3.59
01/16318318311314-0.95%131,00028億8646万+0.96%-3.62
01/15328328317317-3.06%104,00029億1404万+1.93%-3.65
01/12323331321327+2.51%173,00030億596万+5.48%-3.77
01/11320324317319-0.31%154,00029億3242万+2.9%-3.68
01/10318324315320+0.31%167,00029億4161万+2.89%-3.69
01/09314319313319+1.59%156,00029億3242万+2.24%-3.68
01/05311317309314+0.96%103,00028億8646万+0.32%-3.62
01/04311312306311+0.97%68,00028億5888万-0.96%-3.59
2017
12/29306310303308+0.65%67,00028億3130万-1.91%-3.55
12/28310315305306-1.29%118,00028億1292万-2.24%-3.53
12/27302315302310+1.64%165,00028億4969万-0.96%-3.57
12/26299305299305+2.69%429,00028億373万-2.56%-3.52
12/25303306295297-2.62%263,00027億3019万-5.11%-3.42
12/22304307302305+0.99%122,00028億373万-2.87%-3.52
12/21301304300302+0.33%134,00027億7615万-3.82%-3.48
12/20303306301301-1.63%146,00027億6696万-4.44%-3.47
12/193043073033060%154,00028億1292万-4.08%-3.53
12/18304308303306+0.66%117,00028億1292万-5.26%-3.53
12/15309312302304-1.62%165,00027億9453万-7.03%-3.5
12/14312314307309+0.65%150,00028億4050万-6.36%-3.56
12/13306310306307-0.97%91,00028億2211万-7.53%-3.54
12/12311315310310-1.59%284,00028億4969万-7.46%-3.57
12/11320324305315-2.17%344,00028億9565万-6.53%-3.63
12/08327328316322-0.92%255,00029億6000万-5.01%-3.71
12/07308325308325+7.62%363,00029億8758万-4.97%-3.75
12/06307312300302-2.58%321,00027億7615万-12.21%-3.48
12/05318318307310-3.13%192,00028億4969万-10.92%-3.57
12/04336336320320-5.33%292,00029億4161万-8.57%-3.69
12/01344346333338-2.59%285,00031億708万-3.98%-3.9
11/30346347336347+0.29%482,00031億8981万-1.98%-4
11/29332348328346+5.49%564,00031億8062万-2.54%-3.99
11/28311329311328+5.81%426,00030億1516万-8.12%-3.78
11/27307312307310+1.64%219,00028億4969万-13.89%-3.57
11/24302308300305+0.33%176,00028億373万-16.21%-3.52
11/22304305296304+1%243,00027億9453万-17.39%-3.5
11/21309309301301-2.27%261,00027億6696万-19.09%-3.47
11/20319319304308-4.05%307,00028億3130万-17.87%-3.55
11/17318348310321+3.55%813,00029億5081万-15.08%-3.7
11/16300315281310-3.43%2,321,00028億4969万-18.42%-3.57
11/15400403321321-19.95%717,00029億5081万-15.97%-3.7
11/14412413397401-1.96%610,00036億8621万+4.7%-4.62
11/13399420392409+3.02%2,287,00037億5975万+7.35%-4.72
11/10375399375397+5.87%813,00036億4944万+5.31%-4.58
11/09372376368375+0.54%257,00034億4721万0%-4.32
11/08369373369373+1.08%102,00034億2882万0%-4.3
11/07370373369369-0.27%80,00033億9205万-0.81%-4.25
11/06373378370370-0.8%144,00034億124万-0.27%-4.27
11/02378380372373-2.1%121,00034億2882万+0.81%-4.3
11/01385389377381-1.04%119,00035億236万+3.25%-4.39