株価チャート

2018/02/08~2018/07/04

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
07/042,6802,7102,6602,660-1.85%29,900390億3553万-4.69%4.171.19
07/032,7402,7602,6802,710-1.09%28,800397億6928万-2.97%4.251.21
07/022,7902,8402,7302,740-2.14%35,200402億953万-1.97%4.31.22
06/292,7802,8202,7702,800+1.08%17,000410億9003万+0.11%4.391.25
06/282,7702,7902,7502,770-0.36%21,300406億4978万-0.93%4.351.24
06/272,8402,8402,7802,780-1.42%23,200407億9653万-0.61%4.361.24
06/262,7502,8302,7202,820+1.81%25,800413億8353万+0.71%4.431.26
06/252,8402,8402,7702,770-1.77%21,800406億4978万-1.14%4.351.24
06/222,7902,8302,7602,820+1.08%30,400413億8353万+0.46%4.431.26
06/212,8302,8402,7902,790-0.36%22,100409億4328万-0.71%4.381.25
06/202,7802,8102,7402,800+0.72%21,900410億9003万-0.53%4.391.25
06/192,8002,8202,7602,780+0.36%22,400407億9653万-1.38%4.361.24
06/182,8102,8802,7702,770-2.12%27,500406億4978万-1.91%4.351.24
06/152,8702,8702,8302,830-1.74%28,400415億3028万0%4.441.26
06/142,8702,8802,8302,880+0.35%14,100422億6403万+1.62%4.521.29
06/132,8602,8902,8402,870+0.7%21,500421億1728万+1.2%4.51.28
06/122,8702,8702,8402,8500%20,000418億2378万+0.42%4.471.27
06/112,8902,9002,8502,850-0.7%31,200418億2378万+0.49%4.471.27
06/082,8502,8902,8502,870+0.35%29,900421億1728万+1.23%4.51.28
06/072,8402,8702,8102,860+1.42%20,600419億7053万+0.95%4.491.28
06/062,7402,8402,7302,820+2.92%39,900413億8353万-0.46%4.431.26
06/052,8102,8102,7202,740-1.79%27,300402億953万-3.45%4.31.22
06/042,7402,8002,7102,790+2.95%38,000409億4328万-2.04%4.381.25
06/012,6902,7202,6702,710+0.37%22,700397億6928万-5.67%4.251.21
05/312,7402,7402,6802,7000%44,800396億2253万-6.9%4.241.21
05/302,7502,7602,7002,700-2.53%38,200396億2253万-7.69%4.241.21
05/292,8002,8002,7602,770-0.36%24,200406億4978万-6.04%4.351.24
05/282,7802,7902,7602,7800%22,800407億9653万-6.43%4.361.24
05/252,8102,8102,7702,780-0.71%36,700407億9653万-7.05%4.361.24
05/242,8502,8502,7902,800-1.75%48,300410億9003万-6.98%4.391.25
05/232,8802,8902,8502,850-1.04%23,700418億2378万-5.79%4.471.27
05/222,9002,9002,8702,8800%12,400422億6403万-5.2%4.521.29
05/212,9002,9202,8802,880-0.35%16,500422億6403万-5.45%4.521.29
05/182,9202,9302,8702,890-1.37%41,700424億1078万-5.52%4.541.29
05/172,8902,9502,8802,930+1.38%42,300429億9778万-4.56%4.61.31
05/162,9002,9102,8702,890-0.34%13,900424億1078万-6.08%4.541.29
05/152,9302,9302,8802,900-0.68%36,800425億5753万-5.81%4.551.29
05/142,9502,9502,8902,920-0.68%41,100428億5103万-5.26%4.581.3
05/112,9302,9702,9002,940+0.34%42,700431億4453万-4.67%4.611.31
05/102,9302,9502,9002,930+0.69%38,400429億9778万-4.99%4.61.31
05/092,8302,9602,8202,910+3.56%82,200427億428万-5.64%4.571.3
05/082,8302,8602,8102,810-0.35%45,000412億3678万-8.97%4.411.25
05/072,8402,8702,8102,8200%45,700413億8353万-8.86%4.431.26
05/022,8502,8602,8002,820-1.4%65,600413億8353万-9.09%4.431.26
05/012,9502,9502,8502,860-3.05%76,700419億7053万-8.1%4.491.28
04/272,9402,9602,9202,950-1.67%95,400432億9128万-5.3%4.631.32
04/263,1303,1702,9703,000-12.02%225,200440億2503万-3.63%4.711.34
04/253,3503,4203,3103,410+1.19%32,500500億4179万+9.44%5.351.52
04/243,3503,3803,3103,370+1.2%29,100494億5479万+8.78%5.291.5
04/233,3303,3403,3103,330+1.22%16,900488億6779万+8.08%5.231.49
04/203,3103,3403,2703,290-1.5%17,100482億8079万+7.31%5.161.47
04/193,3003,3603,2903,340+2.14%33,200490億1454万+9.4%5.241.49
04/183,2903,3203,2403,270+0.31%39,000479億8729万+7.6%5.131.46
04/173,1803,3003,1803,260+2.52%41,700478億4054万+7.52%5.121.46
04/163,1703,2203,1503,180+0.63%9,800466億6654万+5.16%4.991.42
04/133,1003,1603,1003,160+1.94%17,400463億7304万+4.67%4.961.41
04/123,2003,2003,0603,100-3.13%24,500454億9253万+2.96%4.861.38
04/113,2003,2403,1603,200+0.95%32,100469億6004万+6.52%5.021.43
04/103,0903,1803,0703,170+2.59%46,400465億1979万+5.81%4.971.42
04/093,0403,0903,0103,090+5.1%55,500453億4578万+3.52%4.851.38
04/062,9602,9902,9402,940-1.34%11,900431億4453万-1.34%4.611.31
04/052,9902,9902,9502,980+0.68%12,800437億3153万-0.07%4.681.33
04/042,9502,9802,9302,960+0.34%14,300434億3803万-0.84%4.651.32
04/032,9002,9702,9002,950+0.34%19,600432億9128万-1.34%4.631.32
04/023,0003,0002,9302,940-1.01%18,200431億4453万-1.8%4.611.31
03/303,0303,0302,9602,970-0.34%9,100435億8478万-1%-2.06
03/293,0603,0702,9202,980-1.65%34,000437億3153万-0.77%-2.06
03/283,0303,0503,0003,030-0.98%19,100444億6528万+0.8%-2.1
03/272,9803,0602,9603,060+4.08%35,300449億553万+1.69%-2.12
03/262,9002,9402,8402,940+1.38%38,300431億4453万-2.23%-2.04
03/232,9703,0002,8902,900-6.15%51,100425億5753万-3.56%-2.01
03/222,9503,1002,9503,090+4.75%45,600453億4578万+2.79%-2.14
03/202,9002,9702,9002,950+0.34%18,200432億9128万-1.57%-2.04
03/192,9903,0102,9102,940-0.68%26,800431億4453万-1.87%-2.04
03/162,9702,9802,9202,960-0.34%39,900434億3803万-1.33%-2.05
03/152,9902,9902,9102,970-0.67%26,700435億8478万-1.03%-2.06
03/143,0803,0802,9702,990-3.24%82,600438億7828万-0.33%-2.07
03/133,0503,0903,0403,090+0.65%18,200453億4578万+3.14%-2.14
03/123,0803,1003,0303,070+0.66%21,100450億5228万+2.47%-2.13
03/092,9703,0502,9303,050+3.39%50,000447億5878万+1.63%-2.11
03/082,9502,9702,9202,950+0.68%15,200432億9128万-1.93%-2.04
03/072,9902,9902,9302,930-2.01%24,300429億9778万-2.95%-2.03
03/062,9803,0002,9302,990+3.1%21,800438億7828万-1.45%-2.07
03/052,9402,9702,8802,900-2.36%25,500425億5753万-4.95%-2.01
03/022,9603,0002,9302,970-0.67%29,800435億8478万-3.38%-2.06
03/013,0203,0502,9902,990-1.97%34,000438億7828万-3.39%-2.07
02/283,0803,0803,0303,050-0.97%22,000447億5878万-2.18%-2.11
02/273,0703,0803,0403,080+0.33%14,700451億9903万-1.91%-2.13
02/263,0903,1103,0503,070-0.32%25,200450億5228万-2.85%-2.13
02/233,0903,0903,0503,080+1.32%18,400451億9903万-3.21%-2.13
02/223,0503,0502,9703,040-0.65%18,600446億1203万-5.09%-2.1
02/213,1103,1403,0503,060-1.61%19,900449億553万-5.23%-2.12
02/203,0303,1202,9903,110+3.32%33,500456億3929万-4.51%-2.15
02/192,9803,0202,9603,010+2.73%21,900441億7178万-8.32%-2.08
02/162,9502,9602,9002,930+1.74%22,800429億9778万-11.53%-2.03
02/152,9002,9202,8602,880+0.35%24,900422億6403万-13.85%-1.99
02/142,9202,9502,8102,870-1.71%41,700421億1728万-14.89%-1.99
02/133,0403,0602,9102,920-3.63%53,100428億5103万-14.14%-2.02
02/092,8603,0402,8403,030+1.34%84,200444億6528万-11.56%-2.1
02/082,9803,0102,9002,990+1.7%56,700438億7828万-13.28%-2.07