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
202010/1, 株式併合 5→1
2018
03/30540560540555+3.74%227,060105億5595万-3.81%-23.8
03/295305555305350%268,300101億7556万-7.76%-22.94
03/28500545500535+5.94%440,940101億7556万-8.55%-22.94
03/275155205055050%234,02096億497万-14.26%-21.65
03/26500515480505-0.98%558,42096億497万-15.13%-21.65
03/23510520505510-5.56%568,06097億7万-15%-21.87
03/22560560540540-1.82%213,60098億4406万-10.6%-22.19
03/20555560540550-2.65%352,760100億2636万-9.54%-22.6
03/19580585560565-2.59%466,440102億9980万-7.53%-23.22
03/16600600580580-2.52%399,500105億7325万-5.69%-23.84
03/15590595585595+0.85%332,420108億4669万-3.88%-24.45
03/14585595580590-0.84%339,400107億5555万-5.14%-24.25
03/13585595575595+1.71%395,000108億4669万-4.65%-24.45
03/12605610580585-3.31%780,500106億6440万-7.14%-24.04
03/096106305956050%1,480,400110億2899万-4.87%-24.86
03/08565695555605+6.14%4,664,360110億2899万-5.62%-24.86
03/07585590570570-2.56%367,140103億9095万-11.9%-23.42
03/06595600585585+0.86%203,380106億6440万-10.55%-24.04
03/05610610575580-4.92%720,400105億7325万-12.12%-23.84
03/02605615600610-1.61%292,080111億2014万-8.55%-25.07
03/01625640615620-1.59%400,460113億244万-8.01%-25.48
02/28615635615630+2.44%246,760114億8474万-7.35%-25.89
02/27635640615615-2.38%321,700112億1129万-10.22%-25.27
02/26640640630630-0.79%233,760114億8474万-8.96%-25.89
02/236356406306350%177,060115億7588万-9.03%-26.1
02/22645645625635-1.55%422,100115億7588万-9.8%-26.1
02/21645660640645+0.78%407,260111億3576万-9.15%-25.1
02/20640655640640-3.03%482,220110億4943万-10.49%-24.91
02/19635670635660+3.94%499,720113億9473万-8.59%-25.69
02/16615645610635+4.96%403,960109億6311万-12.77%-24.71
02/15600610590605-3.2%674,120104億4517万-17.8%-23.55
02/14645655615625-3.1%525,140107億9046万-16.11%-24.33
02/13680685640645-3.01%530,720111億3576万-14.11%-25.1
02/09630665630665-2.21%540,760114億8105万-12.15%-25.88
02/08675685665680+3.82%255,760117億4002万-10.64%-26.47
02/076906906556550%377,800113億840万-14.15%-25.49
02/06705705615655-10.27%1,477,800113億840万-14.6%-25.49
02/05730745725730-0.68%339,420126億326万-5.19%-28.41
02/02735745735735-1.34%372,680126億8958万-4.55%-28.61
02/01730750730745+1.36%382,900128億6223万-3.37%-29
01/31740745730735-1.34%252,000126億8958万-4.67%-28.61
01/30740750735745-0.67%602,880128億6223万-3.62%-29
01/29760775740750-1.32%1,001,920129億4856万-3.1%-29.19
01/26765785760760-1.3%729,600131億2120万-1.94%-29.58
01/25760780755770+0.65%717,380132億9385万-0.77%-29.97
01/24770775755765-0.65%421,420132億753万-1.54%-29.77
01/23780785770770-1.91%367,380132億9385万-1.03%-29.97
01/22785790775785+0.64%383,360135億5282万+0.77%-30.55
01/19785790775780-1.27%318,200134億6650万0%-30.36
01/18780805775790+2.6%523,000136億3915万+1.15%-30.75
01/17790800770770-2.53%552,300132億9385万-1.41%-29.97
01/16805810790790-2.47%416,880136億3915万+1.02%-30.75
01/158108107858100%865,020139億8444万+3.58%-31.53
01/12840840805810-2.99%1,187,340139億8444万+3.71%-31.53
01/11825840810835+1.83%1,247,760144億1606万+6.91%-32.5
01/10785830785820+4.46%1,410,660141億5709万+4.99%-31.91
01/097907957807850%538,900135億5282万+0.51%-30.55
01/05760790750785+3.29%590,500135億5282万+0.26%-30.55
01/04745770745760+2.7%366,580131億2120万-3.18%-29.58
2017
12/29745750740740-1.33%198,060127億7591万-6.09%-28.8
12/28745755740750+0.67%205,680129億4856万-5.06%-29.19
12/27735755735745+2.76%291,400128億6223万-5.93%-29
12/26730750725725-2.68%638,720125億1694万-8.81%-28.22
12/25760765745745-2.61%518,240128億6223万-6.64%-29
12/22765770765765-0.65%168,600132億753万-4.38%-29.77
12/217707757657700%275,820132億9385万-3.75%-29.97
12/20780780770770-0.65%395,980132億9385万-3.75%-29.97
12/19785790775775-1.27%263,840133億8017万-3.25%-30.16
12/18795795780785-0.63%402,000135億5282万-2.12%-30.55
12/15795800790790-0.63%162,540136億3915万-1.62%-30.75
12/14800805795795-1.24%179,940137億2547万-1.12%-30.94
12/13795805790805+1.26%200,580138億9812万-0.25%-31.33
12/12805810790795-1.24%274,280137億2547万-1.85%-30.94
12/11800810795805+0.63%292,520138億9812万-0.98%-31.33
12/08790825785800+1.27%983,200138億1179万-1.72%-31.14
12/077908007857900%258,060136億3915万-3.07%-30.75
12/06790815785790-0.63%354,160136億3915万-3.3%-30.75
12/05790810780795-0.63%496,680137億2547万-2.93%-30.94
12/04825830790800-3.61%651,080138億1179万-2.44%-31.14
12/018308458308300%379,060143億2974万+1.22%-32.3
11/30830835810830-0.6%378,360143億2974万+1.22%-32.3
11/298308358208350%349,960144億1606万+1.83%-32.5
11/28845850820835+1.21%699,100144億1606万+1.83%-32.5
11/27810835805825+2.48%1,081,980142億4341万+0.49%-32.11
11/248008057958050%222,660138億9812万-1.83%-31.33
11/22800815795805+0.63%378,440138億9812万-1.71%-31.33
11/218058057908000%224,020138億1179万-2.2%-31.14
11/207958157858000%446,920138億1179万-2.2%-31.14
11/17785810785800+2.56%554,900138億1179万-2.08%-31.14
11/16765790760780+1.96%326,880134億6650万-4.53%-30.36
11/15760785760765-1.92%663,300132億753万-6.48%-29.77
11/14790795770780-2.5%791,420134億6650万-4.88%-30.36
11/13810815790800-1.84%615,700138億1179万-2.56%-31.14
11/10805825805815-1.21%563,860140億7076万-0.73%-31.72
11/09875880810825-4.62%1,489,180142億4341万+0.36%-32.11
11/08880885855865-1.7%1,100,640149億3400万+4.98%-33.67
11/07860900850880+1.15%2,039,120151億9297万+7.19%-34.25
11/06850875830870+4.19%2,052,940150億2033万+6.23%-33.86
11/02830845825835+1.21%455,280144億1606万+2.2%-32.5
11/018308358158250%572,400142億4341万+1.1%-32.11