株価チャート

2017/09/22~2018/03/29

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
2018
03/295,9105,9105,9105,910+2.78%100221億340万-0.69%12.30.46
03/275,7505,7505,7505,750-1.71%400215億500万-3.49%11.960.45
03/265,8505,8505,8505,850+1.39%100218億7900万-2.03%12.170.45
03/235,7705,7705,7705,770-0.69%200215億7980万-3.4%120.45
03/225,8105,8205,8105,8100%600217億2940万-2.84%12.090.45
03/205,7705,8105,7705,8100%1,000217億2940万-2.88%12.090.45
03/195,8105,8205,8105,810-1.69%300217億2940万-2.94%12.090.45
03/145,9105,9105,9105,910+1.72%100221億340万-1.3%12.30.46
03/135,8105,8105,8105,810+0.17%400217億2940万-2.89%12.090.45
03/125,9805,9805,8005,800-3.33%1,100216億9200万-3.11%12.070.45
03/096,0106,0506,0006,000-0.17%3,700224億4000万+0.03%12.480.46
03/086,0206,0406,0106,010+0.33%500224億7740万+0.12%12.50.47
03/076,1106,1105,9905,990-1.96%3,700224億260万-0.28%12.460.46
03/066,1106,1106,1106,110+1.66%100228億5140万+1.61%12.710.47
03/056,0506,0506,0106,010-2.75%300224億7740万-0.13%12.50.47
03/026,0006,1806,0006,180+3%1,300231億1320万+2.49%12.860.48
03/015,9206,0105,9206,000-0.33%500224億4000万-0.65%12.480.46
02/286,0506,0805,9806,020-0.99%600225億1480万-0.53%12.520.47
02/276,0806,0806,0806,0800%100227億3920万+0.08%12.650.47
02/266,0106,0806,0106,080+1.16%300227億3920万+0.41%12.650.47
02/236,0106,0106,0106,0100%200224億7740万-0.56%12.50.47
02/226,0006,0105,9906,010+0.17%1,200224億7740万-0.22%12.50.47
02/216,0706,0705,9706,0000%1,100224億4000万+0.03%12.480.46
02/206,0006,0005,9006,000-0.66%300224億4000万+0.45%12.480.46
02/195,9806,0405,9806,040-0.66%1,300225億8960万+1.6%12.570.47
02/166,0806,0805,9806,0800%500227億3920万+2.82%12.650.47
02/155,9106,0805,9106,080+3.05%700227億3920万+3.42%12.650.47
02/145,9705,9905,8505,900-0.67%1,600220億6600万+0.96%12.280.46
02/135,9405,9405,9405,940+1.02%500222億1560万+2.08%12.360.46
02/095,7605,8805,7605,880-0.34%1,000219億9120万+1.57%12.230.46
02/085,9005,9005,8105,900+0.85%700220億6600万+2.4%12.280.46
02/075,8305,9805,8305,850+0.86%4,500218億7900万+2.02%12.170.45
02/065,7705,8105,6105,800-1.53%6,300216億9200万+1.65%12.070.45
02/055,7905,9005,7905,890-3.28%5,600220億2860万+3.64%12.250.46
02/026,1006,1006,0906,090-0.49%1,300227億7660万+7.62%12.670.47
02/016,1106,1206,1106,120+0.16%400228億8880万+8.74%12.730.47
01/316,1406,1606,0806,110-0.49%1,400228億5140万+9.26%12.710.47
01/306,1506,1506,1006,140-1.76%1,300229億6360万+10.51%12.770.48
01/296,2106,2506,1706,250-0.95%1,100233億7500万+13.16%130.48
01/266,3106,3206,2206,310-1.41%800235億9940万+15.08%13.130.49
01/256,3506,4006,2006,400+1.27%2,600239億3600万+17.67%13.320.5
01/246,3506,5006,0506,320-4.1%13,800236億3680万+17.3%13.150.49
01/235,8906,5905,8906,590+17.89%18,800246億4660万+23.43%13.710.51
01/225,7905,7905,5905,590-3.45%300209億660万+5.97%11.630.43
01/185,5605,9005,5605,790+5.46%1,400216億5460万+10.24%12.050.45
01/175,3805,4905,3805,490+2.04%1,200205億3260万+5.17%11.420.43
01/165,3805,3805,3805,3800%500201億2120万+3.52%11.190.42
01/155,3505,3805,3505,380+1.51%700201億2120万+3.82%11.190.42
01/125,2405,3005,2405,300+1.15%1,400198億2200万+2.67%11.030.41
01/115,2405,2405,2405,2400%200195億9760万+1.83%10.90.41
01/095,2505,2505,2405,240+0.58%300195億9760万+2.1%10.90.41
01/055,2805,2805,2105,210-0.95%300194億8540万+1.88%10.840.4
01/045,2605,2605,2605,260+1.15%300196億7240万+3.18%10.940.41
2017
12/295,2005,2005,2005,2000%400194億4800万+2.34%10.820.4
12/285,2005,2005,2005,2000%100194億4800万+2.56%10.820.4
12/275,2005,2005,2005,200+0.78%100194億4800万+2.81%10.820.4
12/255,1705,1705,1605,160-0.96%300192億9840万+2.32%10.740.4
12/225,2205,2205,2105,210-1.7%700194億8540万+3.58%10.840.4
12/215,3005,3005,3005,300-0.19%100198億2200万+5.7%11.030.41
12/205,3005,3105,3005,310+1.72%600198億5940万+6.29%11.050.41
12/185,2205,2205,2205,2200%100195億2280万+4.88%10.860.4
12/155,2205,2205,2205,220-1.69%100195億2280万+5.24%10.860.4
12/145,2905,3105,2905,310+1.14%400198億5940万+7.4%11.050.41
12/115,2905,2905,2505,250+0.77%500196億3500万+6.62%10.920.4
12/085,2105,2105,2105,210+1.56%300194億8540万+6.2%10.840.4
12/075,0905,1305,0805,130+0.98%800191億8620万+4.93%10.670.4
12/055,0305,1305,0305,080+1.6%500189億9920万+4.25%10.570.39
11/305,0005,0005,0005,000-0.2%100187億+3.03%10.40.39
11/285,0005,0105,0005,010+0.2%400187億3740万+3.62%10.420.39
11/274,8855,0104,8855,000+1.83%600187億+3.8%10.40.39
11/245,0005,0004,9104,910-1.8%500183億6340万+2.29%10.220.38
11/225,0005,0005,0005,000+2.35%100187億+4.45%10.40.39
11/154,9004,9004,8854,885-0.31%300182億6990万+2.43%10.160.38
11/144,9004,9704,9004,900+0.41%1,700183億2600万+3.01%10.190.38
11/134,8154,9004,8154,880+1.67%600182億5120万+2.87%10.150.38
11/104,8004,8004,8004,800-0.21%100179億5200万+1.46%9.990.37
11/094,8804,8804,8104,810-0.62%400179億8940万+1.84%10.010.37
11/084,8404,8404,8404,840-1.43%200181億160万+2.67%10.070.37
11/074,9104,9104,9104,910+0.31%100183億6340万+4.4%10.220.38
11/064,8954,8954,8954,895+1.45%100183億730万+4.37%10.180.38
11/024,8254,8254,8254,825-0.52%200180億4550万+3.14%10.040.37
11/014,8504,8504,8504,850+1.04%100181億3900万+3.9%10.090.37
10/314,8554,8554,8004,800-1.13%600179億5200万+3.07%9.990.37
10/304,8554,8554,8554,855+0.21%200181億5770万+4.52%10.10.37
10/274,8454,8454,8454,845+1.04%100181億2030万+4.55%10.080.37
10/264,7954,7954,7954,795-0.1%100179億3330万+3.77%9.980.37
10/254,8054,8054,8004,800-0.52%400179億5200万+4.1%9.990.37
10/234,8204,8254,8204,825+0.52%200180億4550万+4.91%10.040.37
10/204,8004,8004,8004,800+0.63%100179億5200万+4.6%9.990.37
10/184,7704,7704,7704,770+0.42%200178億3980万+4.13%9.920.37
10/174,5704,7504,5704,750+4.17%2,300177億6500万+3.85%9.880.37
10/104,5554,5604,5554,560+0.11%600170億5440万-0.24%9.490.35
10/064,5554,5554,5554,5550%100170億3570万-0.48%9.480.35
10/054,5554,5554,5554,555-0.55%100170億3570万-0.39%9.480.35
10/034,5304,5804,5304,580-0.43%300171億2920万+0.2%9.530.35
10/01株式併合 5→1
09/284,6004,6004,6004,600+1.1%100172億400万+0.7%9.570.35
09/274,5054,5504,4354,550-0.55%700170億1700万-0.22%9.470.35
09/264,5754,5754,5754,575+0.11%400171億1050万+0.44%9.520.35
09/254,5504,5704,5504,570+0.44%800170億9180万+0.4%9.510.35
09/224,5504,5504,5504,550-1.09%200170億1700万+0.07%9.470.35