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
20244/1, 株式分割 1→2
2018
03/302,6502,6502,6452,650-0.56%1,600317億7350万-0.38%29.020.57
03/292,6802,6802,6502,665+0.57%1,000319億5335万+0.19%29.180.57
03/282,6852,6852,6502,650-1.67%1,600317億7350万-0.34%29.020.57
03/272,6552,6952,6552,695+1.7%2,400323億1305万+1.32%29.510.58
03/262,6552,6602,6352,650-0.19%2,000317億7350万-0.34%29.020.57
03/232,6102,6602,6102,655+0.95%1,200318億3345万-0.15%29.070.57
03/222,6302,6302,6252,630+0.77%800315億3370万-1.09%28.80.56
03/202,6052,6202,6002,610-0.19%2,600312億9390万-1.84%28.580.56
03/192,6502,6702,6152,615-1.32%6,800313億5385万-1.69%28.640.56
03/162,6602,6602,6502,650-0.19%1,800317億7350万-0.38%29.020.57
03/152,6502,6552,6502,655+0.57%800318億3345万-0.15%29.070.57
03/142,6602,6852,6402,640-1.12%2,000316億5360万-0.68%28.910.57
03/132,6702,6702,6702,670+0.19%1,400320億1330万+0.56%29.240.57
03/122,6802,6852,6652,665-1.48%1,200319億5335万+0.38%29.180.57
03/092,6602,7102,6602,705+1.69%1,000324億3295万+1.84%29.620.58
03/082,6602,6602,6602,6600%200318億9340万+0.11%29.130.57
03/072,6602,6602,6602,6600%800318億9340万+0.04%29.130.57
03/062,6552,6602,6552,660+0.19%1,200318億9340万-0.08%29.130.57
03/052,6402,6552,6402,655+0.38%1,000318億3345万-0.34%29.070.57
03/022,6602,6602,6252,645-1.67%2,200317億1355万-0.75%28.960.57
03/012,6602,6902,6602,690-0.19%800322億5310万+0.9%29.460.58
02/282,6952,6952,6702,6950%2,200323億1305万+1.16%29.510.58
02/272,6652,7002,6652,695+1.13%7,200323億1305万+1.24%29.510.58
02/262,6652,6652,6652,6650%200319億5335万+0.23%29.180.57
02/232,6502,6652,6502,665+0.38%1,000319億5335万+0.26%29.180.57
02/222,6702,6752,6552,655+0.19%3,000318億3345万-0.11%29.070.57
02/212,6652,7002,6502,650-0.56%10,800317億7350万-0.34%29.020.57
02/202,6802,6802,6452,665-0.56%5,600319億5335万+0.19%29.180.57
02/192,6502,6902,6502,680+1.13%1,800321億3320万+0.71%29.350.57
02/162,6152,6952,6152,6500%1,200317億7350万-0.41%29.020.57
02/152,6152,6502,6152,650+0.76%1,800317億7350万-0.49%29.020.57
02/142,6252,6302,6052,630+0.38%1,000315億3370万-1.31%28.80.56
02/132,6402,6402,6202,6200%1,800314億1380万-1.76%28.690.56
02/092,6002,6602,6002,620-0.38%3,200314億1380万-1.87%28.690.56
02/082,6302,6352,6302,630+0.38%1,600315億3370万-1.61%28.80.56
02/072,6052,6552,6052,620+2.14%2,200314億1380万-2.02%28.690.56
02/062,6002,6502,5652,565-3.93%7,000307億5435万-4.08%28.090.55
02/052,7252,7252,6702,670-1.29%3,000320億1330万-0.3%29.240.57
02/022,7052,7052,7052,705-0.55%1,200324億3295万+1.12%29.620.58
02/012,7002,7252,7002,720+0.18%1,200326億1280万+1.83%29.780.58
01/312,7052,7202,7052,715-0.37%2,200325億5285万+1.84%29.730.58
01/302,7102,7252,6902,725+0.55%3,600326億7275万+2.41%29.840.58
01/292,6952,7102,6952,710+0.74%1,800324億9290万+2.07%29.680.58
01/262,6852,6902,6802,690+0.56%600322億5310万+1.55%29.460.58
01/252,6902,6902,6152,675+1.13%6,200320億7325万+1.13%29.290.57
01/242,6652,6852,6452,645+0.38%3,000317億1355万+0.11%28.960.57
01/232,6502,6802,6302,635+0.19%7,200315億9365万-0.23%28.850.57
01/222,6402,6402,6302,630-0.38%1,000315億3370万-0.49%28.80.56
01/192,6452,6452,6402,640-0.19%600316億5360万-0.26%28.910.57
01/182,6552,6552,6402,645-1.31%2,400317億1355万-0.23%28.960.57
01/172,6802,6802,6502,680-0.37%2,600321億3320万+1.17%29.350.57
01/162,7002,7102,6902,690-0.19%2,200322億5310万+1.78%29.460.58
01/152,6652,7002,6602,695+0.94%1,600323億1305万+2.2%29.510.58
01/122,6952,6952,6702,670-0.93%600320億1330万+1.48%29.240.57
01/112,7002,7002,6552,695-0.19%1,800323億1305万+2.67%29.510.58
01/102,6802,7002,6802,700+0.93%1,000323億7300万+3.09%29.570.58
01/092,6802,7002,6752,675-1.11%1,400320億7325万+2.37%29.290.57
01/052,6702,7052,6602,705+0.19%3,200324億3295万+3.72%29.620.58
01/042,7252,7252,6852,700+2.27%5,200323億7300万+3.81%29.570.58
2017
12/292,6352,6402,6152,640+0.19%1,600316億5360万+1.73%28.910.57
12/282,6502,6502,6352,635-0.57%1,800315億9365万+1.74%28.850.57
12/272,6452,7002,6202,650+1.92%2,400317億7350万+2.51%29.020.57
12/262,6052,6102,6002,600-0.19%2,000311億7400万+0.78%28.470.56
12/252,6002,6202,6002,605+0.19%800312億3395万+1.17%28.530.56
12/222,6052,6152,6002,6000%1,400311億7400万+1.29%28.470.56
12/212,5702,6002,5602,600+1.76%1,400311億7400万+1.4%28.470.56
12/202,5552,5752,5552,555-0.97%1,400306億3445万-0.23%27.980.55
12/192,5902,5902,5652,580-0.19%1,600309億3420万+0.74%28.250.55
12/182,5802,5852,5802,585-0.58%1,000309億9415万+1.02%28.310.55
12/152,5952,6002,5952,600-0.38%600311億7400万+1.72%28.470.56
12/142,7002,7002,5552,610-3.33%6,400312億9390万+2.27%28.580.56
12/132,7002,7002,7002,700-0.92%800323億7300万+6.01%29.570.58
12/122,7252,7402,6802,7250%3,400326億7275万+7.33%29.840.58
12/112,6102,7502,6102,725+4.81%8,200326億7275万+7.58%29.840.58
12/082,5952,6002,5702,600+2.16%1,800311億7400万+2.93%28.470.56
12/072,5552,5602,5452,545+0.2%2,400305億1455万+0.87%27.870.55
12/062,5302,5552,5302,540+0.59%1,800304億5460万+0.71%27.810.54
12/052,5302,5352,5252,525-0.2%1,800302億7475万+0.16%27.650.54
12/042,5402,5402,5302,530-0.2%1,600303億3470万+0.36%27.70.54
12/012,5352,5352,5352,535-0.59%400303億9465万+0.6%27.760.54
11/302,5502,5502,5502,550-0.39%600305億7450万+1.23%27.920.55
11/292,5602,5602,5452,560+0.79%1,400306億9440万+1.67%28.030.55
11/282,5652,5652,5352,540+0.4%2,400304億5460万+0.95%27.810.54
11/272,5752,5752,5202,530+0.6%1,200303億3470万+0.64%27.70.54
11/242,5152,5152,5052,515-0.2%3,400301億5485万+0.04%27.540.54
11/222,5202,5202,5152,5200%1,200302億1480万+0.32%27.590.54
11/212,6002,6002,5152,520+2.13%10,200302億1480万+0.4%27.590.54
11/202,4202,4682,4202,468+2.39%5,200295億8532万-1.65%27.020.53
11/172,5202,5202,3782,410-4.37%15,200288億9590万-3.95%26.390.52
11/162,5402,5402,5202,520-0.79%5,400302億1480万+0.32%27.590.54
11/152,5502,5502,5402,540-0.39%3,400304億5460万+1.2%27.810.54
11/142,5502,5552,5452,550+0.39%3,800305億7450万+1.67%27.920.55
11/132,5152,5452,5152,540+1.8%5,600304億5460万+1.36%27.810.54
11/102,4952,4952,4952,495-0.2%3,600299億1505万-0.36%27.320.54
11/092,5002,5052,5002,5000%11,000299億7500万-0.2%27.380.54
11/082,4902,5152,4902,500+0.4%17,000299億7500万-0.2%27.380.54
11/072,5802,5802,4902,490-3.49%16,600298億5510万-0.6%27.270.53
11/062,5402,6002,5402,580+1.78%6,200309億3420万+2.83%28.250.55
11/022,5502,5502,5152,5350%2,200303億9465万+1%27.760.54
11/012,5202,5352,5152,535+0.6%2,000303億9465万+0.76%27.760.54