株価チャート

2017/10/25~2018/03/23

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
03/23730740710710-4.05%171,320197億1367万-9.67%-3.28
03/22760760740740-1.33%61,980205億4665万-6.09%-3.42
03/20750770740750-1.32%139,410208億2430万-4.82%-3.47
03/19780790750760-2.56%133,270211億196万-3.68%-3.51
03/16790800780780-1.27%50,670216億5728万-1.27%-3.61
03/157908007707900%123,230219億3493万-0.13%-3.65
03/14800810790790-1.25%92,590219億3493万-0.13%-3.65
03/13810830790800-1.23%186,350222億1259万+1.27%-3.7
03/12800810800810+2.53%47,070224億9025万+2.4%-3.75
03/09790800780790+1.28%56,880219億3493万-0.25%-3.65
03/087908107807800%119,970216億5728万-1.76%-3.61
03/07790800780780-2.5%45,780216億5728万-2.01%-3.61
03/06780800780800+3.9%105,190222億1259万+0.13%-3.7
03/05820830760770-4.94%191,760213億7962万-3.99%-3.56
03/02840860810810-4.71%124,180224億9025万+0.5%-3.75
03/01850860830850-1.16%130,600236億88万+5.07%-3.93
02/28830860820860+3.61%156,730238億7854万+6.04%-3.98
02/27820850820830+2.47%229,830230億4556万+2.09%-3.84
02/26810830810810+1.25%82,640224億9025万-0.74%-3.75
02/23800810780800-1.23%141,520222億1259万-2.32%-3.7
02/22750810750810+8%233,530224億9025万-1.58%-3.75
02/21760770750750-1.32%54,330208億2430万-9.2%-3.47
02/20770780760760-1.3%43,120211億196万-8.87%-3.51
02/19750770750770+1.32%65,960213億7962万-8.33%-3.56
02/16750760740760+1.33%54,550211億196万-9.95%-3.51
02/157507607207500%146,440208億2430万-11.76%-3.47
02/14780780750750-2.6%82,160208億2430万-12.28%-3.47
02/13780790760770-1.28%110,120213億7962万-10.57%-3.56
02/09750780750780-2.5%257,890216億5728万-9.93%-3.61
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