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
03/301,5701,5901,5701,580+1.28%3,60016億714万-3.3%-0.68
03/291,5701,5901,5601,560+0.65%2,60015億8680万-4.76%-0.67
03/281,5301,5601,5201,5500%4,30015億7662万-5.78%-0.66
03/271,5301,5601,5301,550+2.65%1,80015億7662万-6.12%-0.66
03/261,5301,5301,4701,510-1.95%5,30015億3594万-8.93%-0.65
03/231,5701,5801,5301,540-4.94%6,60015億6645万-7.51%-0.66
03/221,6201,6201,6101,620+0.62%2,40016億4783万-2.94%-0.69
03/201,5801,6201,5701,610+1.9%6,40016億3765万-3.48%-0.69
03/191,6901,6901,5701,580-6.51%18,00016億714万-5.39%-0.68
03/161,6901,7001,6701,6900%4,00017億1903万+0.9%-0.72
03/151,6701,6901,6601,690+0.6%3,50017億1903万+0.72%-0.72
03/141,6401,7001,6401,680+1.82%13,20017億886万+0.06%-0.72
03/131,6201,6601,6201,650+1.23%7,70016億7834万-1.84%-0.71
03/121,6401,6401,6101,630+0.62%7,60016億5800万-3.61%-0.7
03/091,6601,6601,6201,620-2.41%7,30016億4783万-5.04%-0.69
03/081,6301,6601,6001,660+1.84%11,70016億8851万-3.54%-0.71
03/071,6001,6301,6001,630+1.24%4,00016億5800万-6%-0.7
03/061,6201,6401,6001,610+1.26%10,50016億3765万-7.95%-0.69
03/051,6601,6601,5801,590-4.22%18,10016億1731万-10.07%-0.68
03/021,6501,6701,6401,660-2.35%8,00016億8851万-7.16%-0.71
03/011,7201,7301,7001,700-1.16%4,90017億2920万-5.76%-0.73
02/281,7301,7501,7001,720-1.15%7,00017億4954万-5.44%-0.74
02/271,7501,7901,7301,7400%5,20017億6989万-5.13%-0.75
02/261,7401,7501,7201,740+0.58%3,80017億6989万-5.95%-0.75
02/231,7001,7301,7001,730+1.76%3,40017億5972万-7.09%-0.74
02/221,7201,7201,6601,700-1.16%6,80017億2920万-9.28%-0.73
02/211,7201,7601,7001,720+0.58%4,60017億4954万-8.9%-0.74
02/201,7301,7301,6801,710-1.16%4,00017億3937万-10.19%-0.73
02/191,6901,7301,6801,730+2.98%4,20017億5972万-9.85%-0.74
02/161,6401,6901,6301,680+3.07%4,10017億886万-13.22%-0.72
02/151,6201,6601,6101,630+2.52%4,50016億5800万-16.54%-0.7
02/141,6701,6801,5601,590-5.36%10,20016億1731万-19.25%-0.68
02/131,7201,7401,6801,680-0.59%7,60017億886万-15.41%-0.72
02/091,6701,7301,6701,690-3.98%12,90017億1903万-15.42%-0.72
02/081,7401,7701,7201,760+1.73%7,80017億9023万-12.39%-0.75
02/071,7701,8201,7201,730+0.58%17,90017億5972万-14.31%-0.74
02/061,7901,8101,6201,720-9.95%30,00017億4954万-15.27%-0.74
02/051,9201,9301,8801,910-4.5%20,10019億4281万-6.6%-0.82
02/022,0102,0101,9902,0000%2,40020億3435万-2.15%-0.86
02/012,0002,0301,9802,000+0.5%10,50020億3435万-1.96%-0.86
01/311,9802,0101,9401,990-0.5%5,00020億2418万-2.26%-0.85
01/302,0802,0801,9702,000-3.85%15,70020億3435万-1.72%-0.86
01/292,1002,1002,0602,080-0.95%5,80021億1573万+2.46%-0.89
01/262,0702,1102,0702,100+1.94%4,20021億3607万+3.81%-0.9
01/252,0602,0902,0402,0600%12,00020億9539万+2.28%-0.88
01/242,1102,1302,0402,060-2.37%17,00020億9539万+2.59%-0.88
01/232,1302,1602,0802,110-0.47%21,50021億4624万+5.13%-0.9
01/222,0502,1302,0502,120+3.92%13,20021億5642万+5.68%-0.91
01/192,0402,0602,0402,040-0.49%2,30020億7504万+1.29%-0.87
01/182,0502,1102,0402,050+0.49%21,40020億8521万+2.24%-0.88
01/172,0802,1002,0402,040-3.77%19,50020億7504万+2.2%-0.87
01/162,2202,2702,0902,120+1.44%66,40021億5642万+6.64%-0.91
01/152,1602,2102,0002,090-3.24%41,70021億2590万+5.82%-0.9
01/122,0802,1602,0802,160+2.86%35,70021億9710万+9.98%-0.93
01/112,0202,1402,0202,100+3.96%62,40021億3607万+7.64%-0.9
01/102,0102,0302,0002,020+0.5%14,50020億5470万+4.02%-0.87
01/092,0002,0301,9802,010+0.5%23,10020億4453万+3.88%-0.86
01/051,9502,0101,9302,000+2.56%18,30020億3435万+3.52%-0.86
01/042,0102,0301,9101,950-2.99%29,90019億8350万+1.14%-0.84
2017
12/292,0202,0201,9302,010-0.5%51,10020億4453万+4.42%-0.86
12/282,1402,1502,0102,020-3.35%81,60020億5470万+5.15%-0.87
12/271,9102,1501,9102,090+10.58%127,80021億2590万+9.02%-0.9
12/261,8901,9201,8801,8900%15,70019億2246万-1.05%-0.81
12/251,9101,9101,8801,890-1.05%9,10019億2246万-0.94%-0.81
12/221,9501,9601,9001,910-2.05%16,50019億4281万+0.16%-0.82
12/211,9102,0701,9001,950+3.17%70,10019億8350万+2.2%-0.84
12/201,8901,8901,8701,8900%14,60019億2246万-1.31%-0.81
12/191,9201,9501,8901,890+0.53%19,90019億2246万-0.74%-0.81
12/181,9201,9401,8801,880-2.08%17,90019億1229万-1.1%-0.81
12/152,0002,0001,9101,920-4.95%37,20019億5298万+0.95%-0.82
12/141,9902,0401,9702,020-2.88%58,10020億5470万+6.37%-0.87
12/132,4002,4202,0102,080-10.34%418,70021億1573万+9.59%-0.89
12/121,8502,3201,8502,320+27.47%1,194,10023億5985万+22.36%-0.99
12/111,8001,8301,8001,820-0.55%1,80018億5126万-3.5%-0.78
12/081,8401,8401,8101,830-0.54%2,50018億6143万-3.43%-0.78
12/071,7801,8501,7701,840+2.22%9,30018億7161万-3.36%-0.79
12/061,8001,8101,7701,800-1.1%15,10018億3092万-5.86%-0.77
12/051,8301,8301,7901,820-0.55%8,00018億5126万-5.41%-0.78
12/041,8501,8701,8301,830-1.61%3,60018億6143万-5.62%-0.78
12/011,8701,8901,8501,8600%12,40018億9195万-4.86%-0.8
11/301,9401,9401,8601,860-4.12%20,80018億9195万-5.54%-0.8
11/291,9101,9501,8801,940+3.19%22,30019億7332万-2.02%-0.83
11/281,8701,8901,8401,880-0.53%12,90019億1229万-5.34%-0.81
11/271,9001,9101,8501,890-0.53%15,00019億2246万-5.41%-0.81
11/241,9201,9201,8601,900-1.04%12,70019億3264万-5.19%-0.81
11/221,9101,9401,8901,920-0.52%17,20019億5298万-4.76%-0.82
11/211,8401,9801,8301,930+4.89%65,80019億6315万-4.55%-0.83
11/201,8301,8701,8001,840-1.08%24,90018億7161万-9.89%-0.79
11/171,9101,9601,8001,860-4.12%73,00018億9195万-9.88%-0.8
11/162,3602,3601,8801,940-8.49%492,90019億7332万-6.6%-0.83
11/151,7202,1201,7102,120+30.86%437,50021億5642万+2.51%-0.91
11/141,6501,6901,6201,620-10.5%46,10016億4783万-20.74%-0.69
11/131,8801,8801,7901,810-4.74%13,20018億4109万-11.23%-0.78
11/101,7901,9001,7801,900+3.26%20,50019億3264万-6.22%-0.81
11/092,0002,0101,7301,840-8.46%47,90018億7161万-8.37%-0.79
11/082,0002,0501,9902,010-0.99%27,30020億4453万+0.8%-0.86
11/072,0402,0902,0002,030-1.93%31,80020億6487万+2.99%-0.87
11/062,0302,1102,0002,070+1.97%28,50021億556万+6.26%-0.89
11/022,0402,0802,0102,030-1.46%21,40020億6487万+5.51%-0.87
11/012,0902,1102,0202,060+0.98%40,30020億9539万+8.31%-0.88