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 5→1
2018
03/302,0002,0251,9852,010+1.26%5,400107億445万-2.19%6.30.76
03/291,9952,0101,9751,985+0.25%5,800105億7131万-3.31%6.220.75
03/281,9902,0001,9551,980-2.94%8,000105億4468万-3.51%6.20.75
03/272,0302,0652,0202,040+2.26%10,200108億6422万-0.54%6.390.77
03/261,9851,9951,9351,995-0.75%9,400106億2457万-2.59%6.250.75
03/232,0002,0301,9902,010-2.19%17,200107億445万-1.66%6.30.76
03/222,0752,0752,0552,055-1.2%8,400109億4410万+0.74%6.440.78
03/202,0752,0952,0502,080+1.22%17,400110億7724万+2.31%6.520.78
03/192,1002,1002,0502,055-1.44%4,800109億4410万+1.38%6.440.78
03/162,0702,0952,0652,085+1.46%7,000111億387万+3.17%6.530.79
03/152,0752,0802,0552,055-1.91%7,000109億4410万+1.88%6.440.78
03/142,1102,1202,0852,095-0.71%9,000111億5713万+3.97%6.560.79
03/132,1102,1202,1052,110-0.71%6,600112億3701万+4.98%6.610.8
03/122,0852,1402,0852,125+2.41%13,400113億1690万+5.77%6.660.8
03/092,1152,1252,0752,0750%9,000110億5062万+3.23%6.50.78
03/082,0752,0852,0652,075+0.73%7,000110億5062万+3.03%6.50.78
03/072,0902,0902,0402,060-0.96%8,600109億7073万+2.23%6.450.78
03/062,0752,0902,0652,080+2.21%4,400110億7724万+3.12%6.520.78
03/052,0652,0902,0302,035-1.45%12,000108億3759万+0.64%6.380.77
03/022,0502,0752,0302,065-0.96%14,800109億9736万+1.77%6.470.78
03/012,0902,1002,0602,085-0.24%11,000111億387万+2.41%6.530.79
02/282,0452,1152,0452,090+1.21%22,000111億3050万+2.25%6.550.79
02/272,0552,0702,0452,065+1.47%12,200109億9736万+0.58%6.470.78
02/262,0452,0552,0052,035+0.74%25,800108億3759万-1.31%6.380.77
02/231,9802,0201,9802,020+2.54%12,600107億5771万-2.37%6.330.76
02/221,9701,9751,9451,970+1.03%13,400104億9143万-5.11%6.170.74
02/211,9551,9601,9401,950-0.26%11,200103億8492万-6.43%6.110.74
02/201,9651,9751,9501,955-0.51%19,200104億1154万-6.68%6.130.74
02/191,9401,9701,9401,965+2.61%23,200104億6480万-6.7%6.160.74
02/161,9101,9401,9051,915+0.26%19,000101億9852万-9.54%60.72
02/151,9051,9451,8951,910+1.6%10,600101億7189万-10.24%5.980.72
02/141,9201,9351,8601,880-1.57%14,600100億1212万-12.19%5.890.71
02/131,9551,9601,9101,910-0.78%19,000101億7189万-11.37%5.980.72
02/091,9051,9351,8951,925-3.02%16,800102億5178万-11.13%6.030.73
02/082,0152,0251,9751,985-1%11,200105億7131万-8.69%6.220.75
02/072,0202,0602,0052,005+2.82%20,400106億7782万-7.9%6.280.76
02/061,9501,9851,8801,950-6.7%44,800103億8492万-10.55%6.110.74
02/052,1052,1102,0802,090-3.46%15,600111億3050万-4.26%6.550.79
02/022,1852,1902,1402,1650%36,600115億2992万-0.64%6.780.82
02/012,1152,1802,1152,165+2.85%19,600115億2992万-0.41%6.780.82
01/312,1052,1302,0702,105-0.47%19,800112億1038万-2.95%6.60.79
01/302,1652,1902,1152,115-3.2%34,400112億6364万-2.4%6.630.8
01/292,2252,2352,1852,185-2.02%36,800116億3643万+0.92%6.850.82
01/262,2252,2452,2052,2300%31,600118億7608万+3.29%6.990.84
01/252,2852,3052,2302,230-2.83%83,000118億7608万+3.62%6.990.84
01/242,3102,3352,2802,295-0.65%39,600122億2225万+6.89%7.190.87
01/232,3052,3402,2902,310+1.09%52,200123億213万+7.89%7.240.87
01/222,2352,2952,2352,285+2.93%53,400121億6899万+7.18%7.160.86
01/192,1752,2202,1702,220+2.07%19,200118億2283万+4.57%6.960.84
01/182,1952,1952,1552,175-0.46%16,400115億8318万+2.89%6.810.82
01/172,2102,2102,1752,185-1.35%10,600116億3643万+3.8%6.850.82
01/162,2452,2452,2102,215-1.34%12,400117億9620万+5.73%6.940.84
01/152,2302,2552,2252,245+0.67%27,200119億5597万+7.83%7.030.85
01/122,1852,2452,1852,230+2.06%23,000118億7608万+7.78%6.990.84
01/112,2202,2252,1802,185-2.02%19,400116億3643万+6.22%6.850.82
01/102,2502,2602,2302,230-0.22%21,200118億7608万+8.89%6.990.84
01/092,2302,2502,2102,235+2.29%48,000119億271万+9.72%70.84
01/052,1302,1852,1052,185+2.34%24,000116億3643万+7.79%6.850.82
01/042,0802,1352,0802,135+3.39%17,400113億7015万+5.85%6.690.81
2017
12/292,0602,0752,0552,065+0.24%14,600109億9736万+2.79%6.470.78
12/282,0452,0752,0402,060+1.48%15,400109億7073万+2.79%6.450.78
12/272,0152,0602,0102,030+1.5%31,000108億1096万+1.55%6.360.77
12/262,0402,0551,9802,000-1.48%18,200106億5120万+0.2%6.270.75
12/252,0502,0502,0252,030-1.22%6,200108億1096万+1.86%6.360.77
12/222,0552,0752,0552,0550%5,600109億4410万+3.37%6.440.78
12/212,0752,0752,0552,055-0.24%5,600109億4410万+3.63%6.440.78
12/202,0502,0752,0502,060+0.98%10,200109億7073万+4.25%6.450.78
12/192,0652,0702,0252,0400%16,600108億6422万+3.4%6.390.77
12/182,1052,1052,0402,040-3.55%19,600108億6422万+3.29%6.390.77
12/152,1402,1752,1002,115-1.17%38,000112億6364万+7.2%6.630.8
12/142,0802,1402,0802,140+3.13%42,800113億9678万+8.8%6.710.81
12/132,1102,1102,0502,075+0.24%30,200110億5062万+5.87%6.50.78
12/122,0352,0852,0152,070+4.28%40,800110億2399万+5.94%6.490.78
12/111,9802,0001,9651,985+1.28%7,200105億7131万+1.95%6.220.75
12/081,9401,9701,9401,960+1.82%11,800104億3817万+0.67%6.140.74
12/071,9051,9351,9051,925+0.79%6,200102億5178万-1.08%6.030.73
12/061,9051,9251,8951,910-0.26%8,400101億7189万-1.85%5.980.72
12/051,9301,9301,8901,9150%8,000101億9852万-1.64%60.72
12/041,9651,9651,9151,915-2.54%9,000101億9852万-1.59%60.72
12/011,9751,9751,9601,9650%4,200104億6480万+1.13%6.160.74
11/301,9951,9951,9501,965-1.26%11,200104億6480万+1.45%6.160.74
11/291,9451,9901,9451,990+3.11%9,800105億9794万+3.11%6.240.75
11/281,9351,9401,9201,930-0.26%3,400102億7840万+0.47%6.050.73
11/271,9401,9501,9301,935-0.26%12,600103億503万+1.1%6.060.73
11/241,9451,9501,9401,9400%5,400103億3166万+1.78%6.080.73
11/221,9701,9851,9401,940-0.51%6,600103億3166万+2.21%6.080.73
11/211,9301,9601,9301,950+1.04%4,600103億8492万+3.12%6.110.74
11/201,9051,9751,9051,930+2.39%13,200102億7840万+2.44%6.050.73
11/171,9401,9501,8851,885-2.84%11,600100億3875万+0.37%5.910.71
11/161,8651,9451,8651,940+3.19%14,600103億3166万+3.58%6.080.73
11/151,9651,9651,8351,880-5.29%34,200100億1212万+0.86%5.890.71
11/142,0702,0701,9851,985-4.57%24,600105億7131万+6.78%6.220.75
11/132,0102,1002,0002,080+3.74%34,200110億7724万+12.62%6.520.78
11/101,9502,0101,9352,005+2.82%24,400106億7782万+9.38%6.280.76
11/091,9852,0251,9301,950-1.76%32,200103億8492万+6.97%6.110.74
11/081,9201,9851,9151,985+3.93%25,600105億7131万+9.37%6.220.75
11/071,8901,9451,8851,910+0.53%14,800101億7189万+5.82%5.980.72
11/061,9751,9851,9001,900-4.04%31,800101億1864万+5.73%5.950.72
11/021,9451,9801,9301,980+1.8%16,600105億4468万+10.68%6.20.75
11/011,9251,9601,9251,945+1.3%21,000103億5829万+9.45%6.090.73