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
03/303,4503,6603,3703,650+5.8%104,700107億3735万+16.24%48.539.66
03/293,5203,6003,3903,450-1.15%42,000101億4900万+11.98%45.879.13
03/283,3403,6203,3103,490+4.18%97,100102億6667万+15.11%46.419.24
03/273,4703,5403,2903,350-1.76%50,30098億5482万+12.38%44.548.87
03/263,3003,5103,2003,410+1.19%63,300100億3133万+16.1%45.349.03
03/233,2603,4303,2103,370-3.71%75,80099億1366万+16.73%44.818.92
03/223,6103,7503,4703,500-3.05%197,300102億9609万+23.33%46.549.26
03/203,1903,6303,1903,610+9.73%286,300106億1968万+29.86%489.56
03/193,4503,4703,1503,290-8.1%178,90096億7832万+20.78%43.758.71
03/163,4003,9103,3403,580+9.48%1,010,500105億3142万+33.53%47.69.48
03/153,2703,3603,1503,270+4.14%191,40096億1948万+24.38%43.488.66
03/143,1003,2003,0603,140+0.96%41,60092億3706万+21.42%41.758.31
03/132,9403,1302,9103,110+5.07%51,50091億4881万+22.06%41.358.23
03/122,9903,0302,9202,9600%37,90087億755万+17.46%39.367.83
03/092,8902,9702,8502,960+2.78%39,20087億755万+18.31%39.367.83
03/082,8902,9502,8202,880-1.03%46,20084億7221万+15.9%38.297.62
03/073,0303,1302,8502,910-3.64%91,10085億6046万+17.77%38.697.7
03/063,2103,3503,0103,020-1.31%156,80088億8405万+22.86%40.167.99
03/053,1603,2502,9803,060+1.32%195,30090億172万+25.31%40.698.1
03/022,8503,1502,8203,020+0.33%143,60088億8405万+24.48%40.167.99
03/012,9803,2102,8903,010-1.63%284,30088億5463万+24.84%40.027.97
02/282,9703,5602,8403,060+1.66%1,378,20090億172万+28.14%40.698.1
02/272,5003,0102,4003,010+36.2%688,90088億5463万+27.38%40.027.97
02/262,2102,2202,1302,210+0.91%13,00065億124万-5.47%29.395.85
02/232,1902,2002,1702,190+0.92%2,90064億4241万-6.65%29.125.8
02/222,2002,2002,1402,170-2.69%8,80063億8357万-7.89%28.855.74
02/212,2102,2502,2102,230+0.9%6,20065億6008万-5.71%29.655.9
02/202,2502,2502,2002,210-1.34%4,80065億124万-6.91%29.395.85
02/192,1602,2502,1602,240+3.7%7,60065億8949万-6.16%29.785.93
02/162,1402,1802,1402,160+0.93%3,50063億5415万-9.89%28.725.72
02/152,0702,1402,0702,140+3.38%4,50062億9532万-11.2%28.465.66
02/142,1902,1902,0402,070-5.91%12,70060億8940万-14.67%27.525.48
02/132,2702,2802,2002,200-0.9%5,70064億7182万-10.09%29.255.82
02/092,0902,2402,0802,220-2.2%13,10065億3066万-9.68%29.525.88
02/082,2202,2802,2202,270+2.71%3,20066億7774万-8.02%30.186.01
02/072,2802,3102,2102,210+0.91%11,70065億124万-10.6%29.395.85
02/062,2902,2902,1102,190-8.75%35,60064億4241万-11.59%29.125.8
02/052,3902,4402,3802,400-4%16,40070億6017万-3.46%31.916.35
02/022,5402,5502,4902,500-1.57%9,10073億5435万+0.68%33.246.62
02/012,5502,5702,5402,5400%5,10074億7201万+2.5%33.776.72
01/312,5302,6102,5302,540-1.55%6,50074億7201万+2.96%33.776.72
01/302,6002,6402,5502,580-1.15%11,40075億8968万+5.05%34.316.83
01/292,6702,6702,5602,610-1.88%19,20076億7794万+6.7%34.76.91
01/262,6202,7002,6002,6600%45,30078億2502万+9.24%35.377.04
01/252,5103,0602,5102,660+9.47%614,80078億2502万+9.74%35.377.04
01/242,4402,5202,4302,430-0.41%15,40071億4842万+0.79%32.316.43
01/232,4102,4802,4102,440+2.09%11,70071億7784万+1.24%32.446.46
01/222,4002,4202,3702,390-0.42%7,90070億3075万-0.58%31.786.33
01/192,4202,4302,3902,400-1.23%6,90070億6017万0%31.916.35
01/182,4202,4902,4202,430+1.25%11,70071億4842万+1.33%32.316.43
01/172,4402,5002,3802,400-2.83%23,90070億6017万+0.38%31.916.35
01/162,5002,5002,4502,470-1.98%8,90072億6609万+3.61%32.846.54
01/152,5102,5402,5002,520+0.8%6,80074億1318万+6.28%33.516.67
01/122,5102,5402,4902,500+0.81%8,00073億5435万+6.07%33.246.62
01/112,5202,5402,4802,480-2.36%7,50072億9551万+5.67%32.986.56
01/102,6002,6002,5302,540-2.31%17,80074億7201万+8.55%33.776.72
01/092,4802,6002,4802,600+5.26%30,20076億4852万+11.59%34.576.88
01/052,4702,4902,4102,4700%10,60072億6609万+6.51%32.846.54
01/042,3802,4702,3802,470+4.66%23,00072億6609万+6.7%32.846.54
2017
12/292,3602,3702,3302,360+0.43%8,80069億4250万+2.16%31.386.25
12/282,3802,4002,3502,350-2.08%7,80069億1308万+1.47%31.256.22
12/272,3402,4002,3402,400+3%9,50070億6017万+3.81%31.916.35
12/262,4002,4302,3302,330-1.69%16,70068億5425万+1.04%30.986.17
12/252,3102,4102,2902,370+4.41%14,70069億7192万+2.95%31.516.27
12/222,2702,3002,2602,2700%5,20066億7774万-0.96%30.186.01
12/212,2902,3002,2602,270-2.16%7,90066億7774万-0.79%30.186.01
12/202,3302,3702,3002,320-1.28%12,10068億2483万+1.67%30.856.14
12/192,4502,4502,3402,350-0.84%12,10069億1308万+2.98%31.256.22
12/182,3702,4002,2402,370+0.85%13,70069億7192万+3.86%31.516.27
12/152,3502,3902,3302,350-1.67%16,40069億1308万+2.89%31.256.22
12/142,2702,4502,2502,390+4.37%61,70070億3075万+4.55%31.786.33
12/132,3402,3602,2602,290-0.87%9,20067億3658万-0.09%30.456.06
12/122,3102,3802,3002,310-1.7%8,50067億9541万+0.35%30.726.11
12/112,2702,3502,2402,350+4.44%24,00069億1308万+1.47%31.256.22
12/082,1702,2502,1602,250+1.81%18,90066億1891万-3.43%29.925.96
12/072,1502,2202,1502,210+2.79%9,40065億124万-5.88%29.395.85
12/062,1602,2102,1502,150-1.38%13,60063億2474万-9.28%28.595.69
12/052,2502,2502,1802,180-3.11%7,80064億1299万-8.86%28.995.77
12/042,3002,3002,2502,250-1.75%3,90066億1891万-6.87%29.925.96
12/012,3202,3202,2102,290-0.87%12,40067億3658万-6.15%30.456.06
11/302,3102,3502,3102,310-0.43%5,40067億9541万-5.94%30.726.11
11/292,3802,4102,3202,320-1.69%12,30068億2483万-6.03%30.856.14
11/282,4002,4702,3402,360+0.85%15,50069億4250万-4.92%31.386.25
11/272,4802,4802,3402,340-6.77%27,30068億8367万-6.1%31.116.19
11/242,3302,6502,3302,510+11.56%134,40073億8376万+0.28%33.376.64
11/222,2402,2902,2202,250-0.44%7,80066億1891万-10.29%29.925.96
11/212,2402,2702,2102,260+1.8%9,10066億4833万-10.46%30.055.98
11/202,1602,2202,1302,220+4.23%5,60065億3066万-12.63%29.525.88
11/172,1702,2102,1002,130-1.39%13,00062億6590万-16.86%28.325.64
11/162,1302,2002,1202,160+1.41%20,10063億5415万-16.57%28.725.72
11/152,2802,2802,1002,130-8.19%27,30062億6590万-18.42%28.325.64
11/142,3302,3502,3102,320-1.28%5,80068億2483万-11.92%30.856.14
11/132,4202,4202,3502,350-2.49%5,60069億1308万-11.22%31.256.22
11/102,4102,4202,3602,4100%7,40070億8959万-9.36%32.056.38
11/092,5002,5202,3902,410-4.74%19,70070億8959万-9.81%32.056.38
11/082,5702,5702,5102,530-1.17%4,90074億4260万-5.84%33.646.7
11/072,6202,6302,5202,560-3.76%12,20075億3085万-5.19%34.046.78
11/062,7102,7102,6602,660-0.75%2,50078億2502万-1.99%35.377.04
11/022,6502,6902,6502,680-1.47%6,30078億8386万-1.69%35.647.09
11/012,7402,7602,7202,720-0.73%3,60080億153万-0.55%36.177.2