株価チャート

2017/10/31～2018/03/30

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 10→1
2018
03/301,4901,4901,4501,4800%2,50027億5613万-1%-1.42
03/291,4801,4801,4801,480+0.68%10027億5613万-1%-1.42
03/281,4701,4701,4701,470-0.68%10027億3751万-1.67%-1.41
03/271,4901,5101,4701,480+2.07%1,20027億5613万-1%-1.42
03/261,4501,4501,4501,450-0.68%30027億26万-3.01%-1.39
03/231,4601,5101,4501,460-2.01%3,30027億1889万-2.28%-1.4
03/221,4901,5001,4901,490-1.32%60027億7475万-0.27%-1.43
03/201,5101,5101,4801,510-2.58%40028億1200万+1%-1.45
03/191,5001,5501,4801,550+1.97%1,70028億8649万+3.75%-1.48
03/161,5201,5201,5201,520-1.3%10028億3062万+1.81%-1.46
03/151,5401,5401,5401,540+0.65%40028億6787万+3.22%-1.47
03/141,5401,5501,5201,530-1.29%1,50028億4924万+2.62%-1.47
03/131,4901,5601,4901,550+4.03%6,30028億8649万+3.75%-1.48
03/121,4901,4901,4901,4900%1,20027億7475万-0.53%-1.43
03/091,5001,5101,4901,4900%2,00027億7475万-0.93%-1.43
03/081,4901,4901,4901,4900%20027億7475万-1.39%-1.43
03/061,4601,4901,4601,490+3.47%30027億7475万-1.97%-1.43
03/051,4601,4701,4401,440-0.69%2,00026億8164万-5.64%-1.38
03/021,4801,5001,4501,450-3.33%1,80027億26万-5.41%-1.39
03/011,5001,5401,5001,500-1.32%3,00027億9338万-2.72%-1.44
02/281,5201,5201,5101,520-0.65%1,30028億3062万-1.49%-1.46
02/271,5201,5301,4901,530+1.32%2,20028億4924万-0.84%-1.47
02/261,5401,5501,5101,510+0.67%2,20028億1200万-2.2%-1.45
02/231,4901,5001,4801,500+2.74%1,30027億9338万-2.98%-1.44
02/221,4701,4801,4601,460-1.35%1,30027億1889万-5.75%-1.4
02/211,4901,5101,4801,480+0.68%1,80027億5613万-4.64%-1.42
02/201,4901,4901,4701,470-0.68%1,20027億3751万-5.59%-1.41
02/191,4901,5101,4801,4800%1,00027億5613万-5.25%-1.42
02/161,4301,4801,4201,480+3.5%3,20027億5613万-5.55%-1.42
02/151,4401,4901,4301,430-2.05%2,20026億6302万-8.92%-1.37
02/141,4701,4701,4301,460-2.67%5,10027億1889万-7.18%-1.4
02/131,5001,5001,4901,500+0.67%2,30027億9338万-4.7%-1.44
02/091,5001,5301,4701,490-1.97%4,70027億7475万-5.34%-1.43
02/081,5101,5201,5101,520+1.33%1,90028億3062万-3.43%-1.46
02/071,6001,6001,5001,500-1.32%7,10027億9338万-4.58%-1.44
02/061,5701,5701,4901,520-5.59%9,40028億3062万-3.25%-1.46
02/051,6301,6301,6101,610-1.83%1,10029億9822万+2.61%-1.54
02/021,6501,6501,6301,640-0.61%1,80030億5409万+4.93%-1.57
02/011,6601,6801,6301,650-0.6%4,40030億7271万+6.04%-1.58
01/311,6601,7001,6401,660-3.49%6,60030億9134万+7.1%-1.59
01/301,6501,7901,6501,720+6.17%68,70032億307万+11.33%-1.65
01/291,6301,6501,6101,6200%2,70030億1685万+5.33%-1.55
01/261,6901,6901,6101,620-2.99%14,10030億1685万+5.61%-1.55
01/251,5601,8201,5601,670+9.15%144,70031億996万+9.08%-1.6
01/241,5401,5501,5301,5300%1,60028億4924万+0.26%-1.47
01/231,5501,5701,5301,530-0.65%3,20028億4924万+0.13%-1.47
01/221,5601,5601,5301,540-2.53%3,00028億6787万+0.65%-1.47
01/191,5601,5801,5501,580+1.28%80029億4236万+3.2%-1.51
01/181,5401,5801,5401,560+0.65%1,80029億511万+1.96%-1.49
01/171,6001,6001,5401,550-3.13%1,80028億8649万+1.31%-1.48
01/161,6001,6001,5601,6000%1,30029億7960万+4.51%-1.53
01/151,6001,6101,6001,600+0.63%1,60029億7960万+4.64%-1.53
01/121,5601,5901,5601,590+1.92%1,40029億6098万+4.06%-1.52
01/111,5301,5801,5301,560+3.31%3,40029億511万+2.16%-1.49
01/101,5001,5201,5001,510+1.34%3,40028億1200万-1.18%-1.45
01/091,4901,5001,4801,4900%1,60027億7475万-2.74%-1.43
01/051,5001,5001,4601,490+0.68%2,70027億7475万-2.99%-1.43
01/041,4801,4901,4701,480+0.68%1,70027億5613万-3.9%-1.42
2017
12/291,4801,4901,4601,470-0.68%1,80027億3751万-4.85%-1.41
12/281,4801,4801,4701,4800%2,30027億5613万-4.52%-1.42
12/271,4901,5001,4601,480+2.07%4,70027億5613万-4.82%-1.42
12/261,4801,4801,4301,450-2.03%12,80027億26万-7.05%-1.39
12/251,5001,5001,4601,480-1.33%12,00027億5613万-5.49%-1.42
12/221,5201,5201,5001,500-1.96%10,30027億9338万-4.58%-1.44
12/211,5301,5301,5201,5300%4,80028億4924万-2.92%-1.47
12/201,5301,5401,5301,5300%4,80028億4924万-3.04%-1.47
12/191,5501,5501,5301,530-1.29%2,90028億4924万-3.23%-1.47
12/181,5501,5601,5301,5500%4,40028億8649万-2.21%-1.48
12/151,5601,5601,5501,550-1.27%3,50028億8649万-2.7%-1.48
12/141,5701,5701,5701,570-0.63%30029億2373万-1.94%-1.5
12/131,5701,5801,5601,580+1.28%3,00029億4236万-1.74%-1.51
12/121,5801,5801,5601,5600%90029億511万-3.41%-1.49
12/111,5601,5701,5601,560-0.64%3,50029億511万-3.88%-1.49
12/081,5801,5801,5601,570+0.64%4,50029億2373万-3.68%-1.5
12/071,5601,5601,5301,5600%3,00029億511万-4.65%-1.49
12/061,5701,5701,5401,560-0.64%4,00029億511万-5.11%-1.49
12/051,5701,5801,5701,5700%5,30029億2373万-4.96%-1.5
12/041,5901,5901,5701,570-1.26%3,10029億2373万-5.36%-1.5
12/011,5801,6001,5801,5900%2,60029億6098万-4.62%-1.52
11/301,5901,5901,5801,590-0.63%3,20029億6098万-5.02%-1.52
11/291,5801,6001,5801,600+1.27%8,10029億7960万-4.76%-1.53
11/281,6101,6101,5801,580-1.86%4,60029億4236万-6.29%-1.51
11/271,6001,6301,6001,610+0.63%4,00029億9822万-4.9%-1.54
11/241,5901,6001,5801,600-0.62%4,70029億7960万-5.88%-1.53
11/221,5901,6101,5901,610+0.63%1,40029億9822万-5.68%-1.54
11/211,5901,6101,5901,600-0.62%1,80029億7960万-6.65%-1.53
11/201,6101,6101,5901,6100%2,50029億9822万-6.4%-1.54
11/171,6001,6101,6001,610+0.63%90029億9822万-6.77%-1.54
11/161,6001,6101,6001,600+1.27%1,90029億7960万-7.67%-1.53
11/151,6101,6101,5801,580-2.47%5,10029億4236万-9.2%-1.51
11/141,6401,6501,6101,6200%8,20030億1685万-7.27%-1.55
11/131,7401,7401,6201,620-7.43%22,50030億1685万-7.59%-1.55
11/101,7601,7801,7501,750-0.57%5,40032億5894万-0.51%-1.68
11/091,7401,8001,7401,760+0.57%20,80032億7756万0%-1.69
11/081,7401,7501,7401,7500%50032億5894万-0.57%-1.68
11/071,7301,7501,7301,7500%60032億5894万-0.68%-1.68
11/061,7401,7501,7301,750+0.57%1,90032億5894万-0.79%-1.68
11/021,7401,7401,7201,740+0.58%1,90032億4032万-1.42%-1.67
11/011,7401,7401,7201,730-0.57%5,10032億2170万-2.04%-1.66
10/311,7601,7601,7401,740-1.14%8,10032億4032万-1.58%-1.67