株価チャート

2017/10/31～2018/03/30

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 5→1
2018
03/301,8801,8801,8801,8800%2,00027億4480万-2.49%12.540.37
03/291,9001,9001,8801,880-1.05%60027億4480万-2.64%12.540.37
03/281,9051,9051,9001,900-1.81%40027億7400万-1.71%12.680.37
03/271,9351,9351,9351,935+0.52%40028億2510万+0.05%12.910.38
03/261,9351,9401,9101,925-0.52%80028億1050万-0.47%12.840.38
03/221,9351,9351,9351,935+0.26%40028億2510万0%12.910.38
03/201,9451,9451,9251,930-0.52%1,40028億1780万-0.21%12.880.38
03/191,9451,9451,9351,940-0.51%1,40028億3240万+0.31%12.940.38
03/161,9551,9551,9501,950-0.51%1,20028億4700万+0.88%13.010.38
03/151,9751,9751,9601,9600%80028億6160万+1.45%13.080.38
03/141,9601,9601,9601,9600%20028億6160万+1.61%13.080.38
03/131,9551,9601,9551,9600%60028億6160万+1.77%13.080.38
03/121,9651,9801,9601,960+1.03%4,20028億6160万+1.66%13.080.38
03/091,9251,9401,9201,940+1.84%9,60028億3240万+0.52%12.940.38
03/081,9051,9051,9051,905-0.52%80027億8130万-1.4%12.710.37
03/071,9001,9201,9001,915-0.26%1,40027億9590万-1.03%12.780.37
03/061,9001,9201,9001,920+1.05%80028億320万-0.88%12.810.38
03/051,9051,9201,9001,900-0.26%4,00027億7400万-2.16%12.680.37
03/021,9151,9151,9001,905-0.78%1,40027億8130万-2.26%12.710.37
03/011,9251,9301,9201,920-0.78%1,40028億320万-1.74%12.810.38
02/281,9201,9351,9201,935+0.52%1,00028億2510万-1.23%12.910.38
02/271,9501,9501,9251,925-0.77%4,40028億1050万-1.89%12.840.38
02/261,9501,9501,9351,940-0.51%1,20028億3240万-1.42%12.940.38
02/231,9501,9501,9501,950+0.52%60028億4700万-1.12%13.010.38
02/221,9351,9401,9351,940+0.26%40028億3240万-1.82%12.940.38
02/211,9401,9401,9351,935+0.26%40028億2510万-2.32%12.910.38
02/201,9551,9551,9301,930-0.52%1,40028億1780万-2.82%12.880.38
02/191,9351,9501,9351,940+0.26%1,20028億3240万-2.46%12.940.38
02/161,9301,9351,9301,935-0.26%60028億2510万-2.81%12.910.38
02/151,9201,9401,9101,940+1.04%1,60028億3240万-2.66%12.940.38
02/141,9601,9601,9201,920-0.78%2,00028億320万-3.76%12.810.38
02/131,9751,9751,9351,935+1.31%2,00028億2510万-3.15%12.910.38
02/091,8901,9101,8901,9100%3,20027億8860万-4.45%12.740.37
02/081,9201,9201,9101,910+0.53%40027億8860万-4.5%12.740.37
02/071,9351,9401,9001,900+0.8%3,20027億7400万-5.05%12.680.37
02/061,9251,9251,8801,885-5.75%6,60027億5210万-5.89%12.580.37
02/052,0152,0151,9652,000-0.74%5,20029億2000万-0.25%13.350.39
02/021,9752,0151,9752,015+1%2,40029億4190万+0.6%13.450.39
02/011,9702,0001,9701,995+1.53%2,00029億1270万-0.25%13.310.39
01/311,9701,9851,9651,965-0.76%4,60028億6890万-1.65%13.110.38
01/302,0652,0651,9801,980-3.41%5,00028億9080万-0.85%13.210.39
01/292,0602,0652,0502,050-0.49%4,60029億9300万+2.71%13.680.4
01/262,0952,0952,0602,060+0.73%1,60030億760万+3.41%13.750.4
01/252,0302,0552,0302,045+0.99%1,20029億8570万+2.92%13.650.4
01/242,0202,0252,0202,0250%60029億5650万+2.12%13.510.4
01/232,0702,0702,0152,025-2.41%3,40029億5650万+2.27%13.510.4
01/222,0852,1002,0752,075+1.47%3,40030億2950万+4.96%13.850.41
01/192,0702,1002,0452,045+0.25%3,60029億8570万+3.7%13.650.4
01/182,0652,0652,0402,040-0.97%1,80029億7840万+3.61%13.610.4
01/172,0652,0652,0452,060-0.24%1,40030億760万+4.83%13.750.4
01/162,0252,0652,0252,065+2.74%5,40030億1490万+5.3%13.780.4
01/151,9952,0451,9952,010+0.75%4,20029億3460万+2.81%13.410.39
01/121,9951,9951,9951,995+1.01%20029億1270万+2.15%13.310.39
01/111,9951,9951,9751,975-1%2,40028億8350万+1.23%13.180.39
01/102,0002,0001,9901,9950%4,00029億1270万+2.36%13.310.39
01/091,9702,0001,9551,995+2.31%6,60029億1270万+2.47%13.310.39
01/051,9351,9501,9301,950+0.78%3,20028億4700万+0.26%13.010.38
01/041,9351,9351,9351,9350%2,80028億2510万-0.51%12.910.38
2017
12/291,9501,9501,9351,935-0.51%1,60028億2510万-0.62%12.910.38
12/281,9501,9501,9451,945-0.26%3,40028億3970万-0.1%12.980.38
12/271,9401,9501,9401,950+0.26%2,20028億4700万+0.21%13.010.38
12/261,9251,9451,9251,945+0.78%2,60028億3970万-0.1%12.980.38
12/251,9501,9501,9301,930-0.77%8,20028億1780万-0.82%12.880.38
12/221,9451,9451,9451,9450%1,00028億3970万-0.05%12.980.38
12/211,9551,9601,9451,945-0.51%6,00028億3970万0%12.980.38
12/201,9451,9551,9451,955+0.51%1,40028億5430万+0.62%13.040.38
12/191,9551,9551,9451,945-0.26%2,00028億3970万+0.31%12.980.38
12/181,9451,9501,9451,950+0.52%2,20028億4700万+0.78%13.010.38
12/151,9651,9651,9351,940-1.02%3,40028億3240万+0.21%12.940.38
12/141,9551,9651,9501,960+0.51%2,20028億6160万+1.29%13.080.38
12/131,9551,9551,9501,950+0.26%1,00028億4700万+0.88%13.010.38
12/121,9551,9551,9451,945-0.51%1,60028億3970万+0.67%12.980.38
12/111,9501,9551,9401,955+0.26%3,20028億5430万+1.19%13.040.38
12/081,9501,9501,9401,9500%3,00028億4700万+0.98%13.010.38
12/071,9451,9551,9451,950+1.3%1,00028億4700万+1.09%13.010.38
12/061,9601,9601,9251,925-1.53%4,00028億1050万-0.05%12.840.38
12/051,9701,9701,9451,955+0.26%3,00028億5430万+1.56%13.040.38
12/041,9501,9501,9451,950+0.78%1,00028億4700万+1.35%13.010.38
12/011,9351,9401,9301,9350%1,80028億2510万+0.62%12.910.38
11/301,9451,9501,9251,935-0.77%5,40028億2510万+0.62%12.910.38
11/291,9501,9501,9451,9500%6,60028億4700万+1.35%13.010.38
11/281,9651,9651,9451,950-1.02%1,00028億4700万+1.4%13.010.38
11/271,9451,9701,9451,970+1.81%3,60028億7620万+2.5%13.140.39
11/241,9351,9501,9351,935-0.26%2,20028億2510万+0.73%12.910.38
11/221,9751,9751,9401,940-1.27%4,00028億3240万+0.94%12.940.38
11/211,9251,9651,9251,965+2.08%3,80028億6890万+2.24%13.110.38
11/201,9401,9401,9251,925-0.26%1,40028億1050万+0.21%12.840.38
11/171,9251,9351,9251,930+0.78%8,00028億1780万+0.63%12.880.38
11/161,8901,9151,8751,915+1.32%5,00027億9590万+0.1%12.780.37
11/151,9301,9301,8851,890+1.61%8,40027億5940万-0.94%12.610.37
11/141,8451,8651,8301,860+0.81%1,80027億1560万-2.26%12.410.36
11/131,9001,9251,8451,845-6.58%9,40026億9370万-2.89%12.310.36
11/101,9001,9751,9001,975+2.6%3,20028億8350万+4.17%13.180.39
11/091,9001,9501,9001,925+1.58%1,60028億1050万+1.91%12.840.38
11/081,9551,9551,8801,895-2.07%3,60027億6670万+0.58%12.640.37
11/071,9501,9501,9351,935-0.77%1,20028億2510万+3.04%12.910.38
11/061,9401,9651,9401,950+1.04%8,40028億4700万+4.28%13.010.38
11/021,9201,9301,9201,930+1.58%80028億1780万+3.65%12.880.38
11/011,9001,9001,9001,900+1.33%60027億7400万+2.48%12.680.37
10/311,9001,9001,8751,875-1.32%1,20027億3750万+1.57%12.510.37