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
201910/1, 株式併合 20→1
2018
03/30580600560560-3.45%197,71093億1077万-9.09%95.281.35
03/29580580560580+3.57%101,32096億4329万-5.84%98.681.4
03/28580580560560-3.45%148,32093億1077万-8.94%95.281.35
03/27580600580580+3.57%143,71096億4329万-5.84%98.681.4
03/265805805605600%100,28593億1077万-9.09%95.281.35
03/23580600560560-3.45%365,42093億1077万-9.09%95.281.35
03/225806205805800%322,98596億4329万-5.84%98.681.4
03/20600600580580-3.33%217,83596億4329万-5.69%98.681.4
03/19620640600600-3.23%165,18599億7582万-2.28%102.081.45
03/16620620600620+3.33%663,700103億835万+0.98%105.481.49
03/15600620580600-16.67%1,235,70599億7582万-2.28%102.081.45
03/14700760680720+2.86%944,990119億7099万+17.26%122.51.73
03/13640720640700+9.38%816,700116億3846万+14.75%119.091.69
03/12640660640640+3.23%356,190106億4088万+4.92%108.891.54
03/09640640620620-3.13%195,195103億835万+1.81%105.481.49
03/08700740600640-8.57%1,991,855106億4088万+5.09%108.891.54
03/07780840680700+12.9%4,009,830116億3846万+15.51%119.091.69
03/066406406206200%97,650103億835万+2.99%105.481.49
03/05660660620620-3.13%125,735103億835万+3.33%105.481.49
03/026406806206400%235,405106億4088万+7.02%108.891.54
03/01640660640640-3.03%133,090106億4088万+7.38%108.891.54
02/28620660620660+3.13%118,215109億7340万+11.11%112.291.59
02/27620660620640+3.23%317,805106億4088万+8.47%108.891.54
02/26580640580620+10.71%761,215103億835万+5.44%105.481.49
02/235805805605600%20,11593億1077万-4.44%95.281.35
02/225805805605600%22,85093億1077万-4.76%95.281.35
02/21580600560560-3.45%61,76593億1077万-5.08%95.281.35
02/205806005605800%109,58096億4329万-2.19%98.681.4
02/19580580560580+3.57%268,75596億4329万-2.36%98.681.4
02/165605805605600%25,57093億1077万-5.72%95.281.35
02/155605805405600%246,64593億1077万-6.2%95.281.35
02/145605805605600%60,37093億1077万-6.67%95.281.35
02/13600620560560-3.45%660,51093億1077万-7.13%95.281.35
02/09580600580580-6.45%125,18096億4329万-4.29%98.681.4
02/08600620600620+3.33%181,895103億835万+1.64%105.481.49
02/07640660600600-3.23%402,07099億7582万-1.64%102.081.45
02/06640660600620-11.43%914,300103億835万+1.31%105.481.49
02/05620700600700+12.9%727,045116億3846万+14.19%119.091.69
02/026206406006200%222,055103億835万+1.64%105.481.49
02/01600640580620+6.9%693,220103億835万+1.64%105.481.49
01/315806005805800%37,78596億4329万-4.76%98.681.4
01/305806005805800%18,84096億4329万-5.07%98.681.4
01/296006005805800%33,92096億4329万-5.54%98.681.4
01/265806005805800%30,75096億4329万-6%98.681.4
01/256006005805800%18,88596億4329万-6.3%98.681.4
01/246006005805800%20,54096億4329万-6.75%98.681.4
01/235806005805800%86,64596億4329万-7.5%98.681.4
01/225806005805800%69,87096億4329万-8.52%98.681.4
01/19580600580580-3.33%96,79096億4329万-8.37%98.681.4
01/185806005806000%51,97599億7582万-4.91%102.081.45
01/17640640560600-6.25%877,28599億7582万-4.76%102.081.45
01/16600660580640+6.67%554,385106億4088万+1.91%108.891.54
01/156206206006000%94,56599億7582万-3.85%102.081.45
01/12620640580600-3.23%408,61599億7582万-3.54%102.081.45
01/11640640620620-3.13%38,825103億835万0%105.481.49
01/106406406206400%84,465106億4088万+3.73%108.891.54
01/096206606206400%122,910106億4088万+4.23%108.891.54
01/05660660620640-3.03%279,530106億4088万+4.92%108.891.54
01/04640660620660+3.13%149,180109億7340万+8.73%112.291.59
2017
12/296206406206400%36,720106億4088万+6.14%108.891.54
12/286206406206400%16,180106億4088万+6.67%108.891.54
12/276206406206400%57,650106億4088万+7.2%108.891.54
12/26600640600640+6.67%189,335106億4088万+7.93%108.891.54
12/256006205806000%224,63099億7582万+1.69%102.081.45
12/22620640600600-6.25%173,75599億7582万+2.04%102.081.45
12/216406406206400%84,915106億4088万+9.22%108.891.54
12/20660680640640-3.03%422,470106億4088万+9.78%108.891.54
12/19660720640660+3.13%519,475109億7340万+13.6%112.291.59
12/18660680620640-3.03%385,955106億4088万+10.92%108.891.54
12/15700720620660-5.71%890,240109億7340万+14.98%112.291.59
12/14700800680700-7.89%2,383,385116億3846万+22.38%119.091.69
12/13560820540760+40.74%2,303,270126億3604万+33.8%129.31.83
12/125405605405400%17,90089億7824万-3.91%91.871.3
12/11560560540540-3.57%21,89589億7824万-4.26%91.871.3
12/085405605405600%19,46593億1077万-1.06%95.281.35
12/07540560520560+3.7%64,73093億1077万-1.23%95.281.35
12/065405605205400%199,03589億7824万-4.93%91.871.3
12/05540560540540-3.57%16,44089億7824万-5.26%91.871.3
12/04560560540560+3.7%21,38593億1077万-1.93%95.281.35
12/01540560540540-3.57%23,94089億7824万-5.59%91.871.3
11/305605605405600%16,51093億1077万-2.44%95.281.35
11/295605805405600%52,30093億1077万-2.44%95.281.35
11/285605805405600%42,27593億1077万-2.61%95.281.35
11/275605605405600%23,68093億1077万-2.78%95.281.35
11/245605605405600%17,70093億1077万-2.95%95.281.35
11/22560560540560+3.7%27,22093億1077万-3.11%95.281.35
11/21560560540540-3.57%36,03089億7824万-6.57%91.871.3
11/205605805405600%28,98093億1077万-3.45%95.281.35
11/175605805405600%36,39093億1077万-3.61%95.281.35
11/165605605405600%54,90093億1077万-3.78%95.281.35
11/15560580540560-3.45%120,63093億1077万-3.78%95.281.35
11/14580580560580+3.57%34,95096億4329万-0.51%98.681.4
11/13580580540560-3.45%393,54593億1077万-3.95%95.281.35
11/10600600580580-3.33%19,68096億4329万-0.51%98.681.4
11/096006205806000%44,74599億7582万+2.92%102.081.45
11/086006205806000%123,80599億7582万+3.09%102.081.45
11/076006206006000%35,46099億7582万+3.09%102.081.45
11/06620640580600+3.45%734,72099億7582万+3.27%102.081.45
11/02580600580580-3.33%34,17096億4329万0%98.681.4
11/01580600580600+3.45%19,07599億7582万+3.45%102.081.45