株価チャート

2017/09/12～2018/02/08

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
20226/1, 株式併合 10→1
2018
02/08790800780800+1.27%63,430222億1259万-8.05%-3.7
02/07810810780790+2.6%161,030219億3493万-9.51%-3.65
02/06800810760770-7.23%470,210213億7962万-12.1%-3.56
02/058308408108300%218,870230億4556万-5.79%-3.84
02/02840850830830-1.19%96,140230億4556万-5.9%-3.84
02/018508708408400%107,060233億2322万-4.87%-3.88
01/31850860830840-1.18%232,850233億2322万-5.08%-3.88
01/30870880840850-3.41%337,800236億88万-4.17%-3.93
01/29870880870880+1.15%95,200244億3385万-0.9%-4.07
01/26880890860870-1.14%280,400241億5619万-2.14%-4.02
01/25890890880880-2.22%89,020244億3385万-1.23%-4.07
01/249109208809000%270,330249億8917万+0.9%-4.16
01/239109209009000%87,070249億8917万+0.67%-4.16
01/229009109009000%61,930249億8917万+0.45%-4.16
01/199009109009000%97,800249億8917万+0.22%-4.16
01/18910910890900+1.12%132,040249億8917万+0.22%-4.16
01/17910920890890-4.3%241,570247億1151万-1%-4.12
01/16910960910930+2.2%706,480258億2214万+3.33%-4.3
01/15890910890910+2.25%99,920252億6682万+1%-4.21
01/129009108908900%189,940247億1151万-1.55%-4.12
01/11880900880890+1.14%84,770247億1151万-1.87%-4.12
01/10900900880880-2.22%74,220244億3385万-3.4%-4.07
01/09890910890900+1.12%84,470249億8917万-1.75%-4.16
01/058909008808900%70,460247億1151万-3.26%-4.12
01/04880910880890+1.14%108,090247億1151万-3.68%-4.12
2017
12/29870880870880+1.15%40,530244億3385万-5.07%-4.07
12/28870890860870-1.14%141,450241億5619万-6.45%-4.02
12/27850890850880+3.53%96,710244億3385万-5.68%-4.07
12/26870880820850-2.3%427,760236億88万-9.09%-3.93
12/25890890870870-1.14%331,820241億5619万-7.25%-4.02
12/22890900880880-1.12%132,790244億3385万-6.48%-4.07
12/218909008808900%163,220247億1151万-5.42%-4.12
12/20900900890890-1.11%120,830247億1151万-5.42%-4.12
12/19910910890900-1.1%169,040249億8917万-4.46%-4.16
12/18900920890910-1.09%263,090252億6682万-3.7%-4.21
12/15940950920920-2.13%240,780255億4448万-2.85%-4.25
12/14950960940940-1.05%115,160260億9980万-0.84%-4.35
12/13950960940950+1.06%152,230263億7745万0%-4.39
12/12930960930940+2.17%268,580260億9980万-1.05%-4.35
12/119209409209200%68,860255億4448万-3.36%-4.25
12/089209309109200%143,920255億4448万-3.46%-4.25
12/07940950920920-2.13%136,720255億4448万-3.77%-4.25
12/06970980920940-4.08%286,270260億9980万-2.08%-4.35
12/05980990960980+1.03%104,440272億1043万+1.45%-4.53
12/049901,000970970-3%112,940269億3277万+0.21%-4.49
12/011,0001,0009801,0000%82,150277億6574万+2.99%-4.62
11/309901,0009601,000+1.01%254,620277億6574万+2.77%-4.62
11/291,0001,0109909900%150,220274億8808万+1.54%-4.58
11/289901,020980990+2.06%327,630274億8808万+1.33%-4.58
11/27950980940970+2.11%163,390269億3277万-1.02%-4.49
11/249609609409500%85,930263億7745万-3.36%-4.39
11/22940960920950+1.06%164,850263億7745万-3.75%-4.39
11/21940950900940+1.08%203,980260億9980万-5.15%-4.35
11/209309509209300%130,160258億2214万-6.53%-4.3
11/17880930880930+5.68%263,220258億2214万-7%-4.3
11/16880890870880-1.12%184,850244億3385万-12.52%-4.07
11/15930940880890-4.3%383,240247億1151万-12.14%-4.12
11/14960960930930-3.13%126,040258億2214万-8.82%-4.3
11/139609709409600%192,420266億5511万-6.25%-4.44
11/109509709409600%149,500266億5511万-6.61%-4.44
11/09970980950960-1.03%267,790266億5511万-6.98%-4.44
11/089709809709700%48,040269億3277万-6.37%-4.49
11/079709809609700%186,540269億3277万-6.64%-4.49
11/06980980960970+1.04%226,040269億3277万-7.18%-4.49
11/02990990940960-3.03%750,590266億5511万-8.75%-4.44
11/011,0301,040980990-3.88%602,450274億8808万-6.52%-4.58
10/311,0601,0701,0201,030-3.74%362,810285億9871万-3.38%-4.76
10/301,0501,0901,0501,070+2.88%349,180297億934万0%-4.95
10/271,0401,0501,0201,0400%193,370288億7637万-3.08%-4.81
10/261,0501,0601,0401,040-0.95%111,280288億7637万-3.53%-4.81
10/251,0601,0701,0501,0500%86,670291億5403万-2.96%-4.86
10/241,0601,0601,0501,0500%40,640291億5403万-3.49%-4.86
10/231,0501,0701,0501,0500%98,630291億5403万-4.02%-4.86
10/201,0501,0601,0401,0500%36,780291億5403万-4.63%-4.86
10/191,0501,0501,0401,0500%76,010291億5403万-5.15%-4.86
10/181,0601,0601,0401,0500%84,650291億5403万-5.83%-4.86
10/171,0501,0701,0501,0500%128,650291億5403万-6.42%-4.86
10/161,0601,0701,0501,050-0.94%107,800291億5403万-6.91%-4.86
10/131,0801,0801,0601,060-0.93%91,610294億3169万-6.53%-4.9
10/121,0601,0701,0601,070+0.94%109,440297億934万-5.98%-4.95
10/111,0501,0701,0501,060+0.95%134,970294億3169万-7.18%-4.9
10/101,0601,0601,0501,0500%99,140291億5403万-8.77%-4.86
10/061,0501,0601,0401,0500%116,570291億5403万-9.64%-4.86
10/051,0701,0801,0501,050-0.94%114,640291億5403万-10.56%-4.86
10/041,0601,0701,0501,060+0.95%166,340294億3169万-10.7%-4.9
10/031,0501,0601,0001,0500%799,360291億5403万-12.21%-4.86
10/021,1001,1201,0501,050-6.25%640,650291億5403万-12.72%-4.86
09/291,1401,1601,1001,120-2.61%473,850310億9763万-7.28%-5.18
09/281,1501,1601,1401,150+0.88%65,640319億3060万-4.96%-5.32
09/271,1501,1601,1401,140-0.87%100,020316億5295万-5.94%-5.27
09/261,1501,1501,1401,150+0.88%59,200319億3060万-5.27%-5.32
09/251,1401,1601,1301,140-0.87%135,890316億5295万-6.25%-5.27
09/221,1601,1701,1301,150-0.86%214,140319億3060万-5.66%-5.32
09/211,1601,1701,1501,160+0.87%111,630322億826万-5%-5.36
09/201,1901,1901,1501,150-3.36%241,760319億3060万-5.89%-5.32
09/191,2001,2201,1901,190-0.83%118,510330億4123万-2.7%-5.5
09/151,1401,2001,1301,200-1.64%327,700333億1889万-1.64%-5.55
09/141,2201,2401,1901,220+0.83%206,060338億7420万+0.16%-5.64
09/131,2301,2401,2001,210-2.42%176,260335億9655万-0.49%-5.6
09/121,2501,2801,2301,2400%196,640344億2952万+2.14%-5.73