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
20184/1, 株式併合 2→1
2018
03/304,3204,3804,2954,360+0.35%484,9004686億8170万-3.69%12.481.12
03/294,3754,4354,3004,345+0.12%723,4004670億6926万-4.44%12.441.12
03/284,3654,3854,3004,340-3.81%691,3004665億3178万-4.99%12.421.12
03/274,3824,5124,3804,512+3.34%809,5004850億2106万-1.61%12.921.16
03/264,3064,3684,2844,366+1.44%653,5004693億2668万-5.05%12.51.12
03/234,3124,3344,2904,304-1.33%986,5004626億6194万-6.68%12.321.11
03/224,4124,4204,3504,362-1.13%629,5004685億9132万-5.71%12.481.12
03/204,4104,4184,3724,412+1.1%741,0004739億6261万-4.93%12.621.13
03/194,4224,4264,3464,364-1.84%675,0004688億617万-6.29%12.481.12
03/164,4684,4844,4404,446-0.27%816,5004776億1508万-4.88%12.721.14
03/154,4664,4664,3744,458-0.62%1,000,0004789億419万-4.97%12.751.15
03/144,5224,5284,4804,486-1.23%554,0004819億1212万-4.74%12.831.15
03/134,5304,5484,5144,542+0.31%483,5004879億2796万-3.95%12.991.17
03/124,5764,5764,5044,528+0.04%517,0004864億2400万-4.81%12.951.16
03/094,5504,5964,5004,526-0.83%1,152,0004862億915万-5.53%12.951.16
03/084,5584,5704,5324,564+1.42%668,0004902億9133万-5.33%13.061.17
03/074,5584,5584,4784,500-1.57%1,089,5004834億1608万-7.18%12.871.16
03/064,6364,6624,5644,572+0.31%552,0004911億5073万-6.25%13.081.18
03/054,5524,5884,5304,558+0.13%725,5004896億4677万-7.04%13.041.17
03/024,6324,6444,5364,552-3.23%992,5004890億222万-7.69%13.021.17
03/014,8004,8004,6804,704-2.2%774,5005053億3094万-5.16%13.461.21
02/284,8484,8764,8104,810-1.15%676,5005167億1807万-3.51%13.761.24
02/274,9004,9044,8524,866-0.08%500,0005227億3392万-2.8%13.921.25
02/264,8604,9084,8584,870+0.66%417,0005231億6362万-3.03%13.931.25
02/234,8224,8524,8124,838-0.25%427,5005197億2600万-3.99%13.841.24
02/224,8404,8624,8024,850-0.57%682,5005210億1511万-4.11%13.871.25
02/214,7984,8984,7884,878+1.88%828,0005219億1709万-3.94%13.91.25
02/204,8064,8104,7764,788-0.33%369,5005122億8762万-6.06%13.641.23
02/194,7704,8264,7524,804+1.61%472,0005139億9953万-6.14%13.691.23
02/164,6404,7504,6344,728+1.85%1,018,0005058億6798万-8%13.471.21
02/154,7404,7444,6344,642-2.19%1,170,0004966億6649万-10.18%13.231.19
02/144,7904,8044,7164,746-1.04%684,5005077億9387万-8.78%13.521.21
02/134,8604,8864,7884,796-0.29%678,5005131億4358万-8.39%13.661.23
02/094,7644,8164,7204,810-1.11%1,065,5005146億4149万-8.61%13.71.23
02/084,9064,9204,8444,864-0.86%994,0005204億1917万-8.07%13.861.25
02/075,0225,0844,9064,906-1.37%1,451,5005249億1292万-7.73%13.981.26
02/065,0945,1064,9304,974-5.44%1,810,5005321億8852万-6.85%14.171.27
02/055,2825,3145,2425,260-1.83%1,091,5005627億8883万-1.92%14.991.35
02/025,2525,3965,2505,358+1.44%1,198,5005732億7425万-0.3%15.271.37
02/015,2905,2945,2545,282+0.72%552,5005651億4270万-1.84%15.051.35
01/315,2665,3185,2445,244+0.46%915,0005610億7692万-2.71%14.941.34
01/305,2265,2445,2145,220-0.19%714,5005585億906万-3.32%14.871.34
01/295,2625,2805,2225,230-0.65%702,5005595億7900万-3.36%14.91.34
01/265,2865,3005,2565,264-0.15%744,0005632億1680万-2.97%151.35
01/255,3145,3185,2725,272-0.94%824,0005640億7276万-3.05%15.021.35
01/245,3305,3625,3045,322-0.19%736,5005694億2246万-2.37%15.161.36
01/235,3205,3705,3045,332+0.95%631,0005704億9240万-2.34%15.191.36
01/225,2765,3265,2745,282+0.11%548,5005651億2157万-3.33%15.051.35
01/195,3205,3365,2705,276-0.79%851,0005644億7963万-3.6%15.031.35
01/185,3605,4105,3085,318-0.49%981,0005689億7321万-2.99%15.151.36
01/175,3505,3625,3325,344-0.15%644,5005717億5495万-2.62%15.231.37
01/165,3325,3645,3305,352+0.56%398,0005726億1087万-2.51%15.251.37
01/155,3265,3405,3185,322-0.08%550,5005694億117万-3.08%15.161.36
01/125,4465,4505,3225,326-2.6%1,277,5005698億2913万-3.13%15.171.36
01/115,4905,5205,4605,468-0.8%630,5005850億2172万-0.62%15.581.4
01/105,5705,5705,5085,512-0.65%566,5005897億2929万+0.2%15.71.41
01/095,5225,5805,5105,548+0.98%792,0005935億8093万+0.85%15.811.42
01/055,5325,5385,4745,494-0.33%903,0005878億346万-0.02%15.651.41
01/045,5225,5265,4685,512+0.29%825,0005897億2929万+0.4%15.71.41
2017
12/295,5005,5105,4785,496-0.07%327,5005880億3943万+0.18%15.661.41
12/285,5205,5445,4865,500-0.79%330,0005884億6740万+0.27%15.671.41
12/275,5285,5505,5165,544+0.29%307,5005931億7514万+1.13%15.81.42
12/265,5225,5525,5185,528-0.04%297,5005914億6324万+0.91%15.751.41
12/255,5145,5365,5065,530+0.29%234,5005916億7723万+0.99%15.761.42
12/225,4945,5145,4685,514+0.73%437,0005899億6532万+0.68%15.711.41
12/215,5005,5045,4485,474-1.16%552,5005856億8556万-0.04%15.61.4
12/205,5485,5945,5225,538-0.36%538,0005925億3318万+1.15%15.781.42
12/195,5605,5865,5325,558-0.47%619,5005946億7306万+1.53%15.841.42
12/185,6425,6465,5765,584-0.21%813,0005974億5491万+1.99%15.911.43
12/155,5505,6285,5205,596+0.72%1,025,0005987億3884万+2.19%15.941.43
12/145,4425,5605,4425,556+2.13%890,0005944億5907万+1.35%15.831.42
12/135,4805,4805,4325,440-0.84%558,0005820億4776万-0.91%15.51.39
12/125,5165,5225,4785,486-0.36%346,5005869億6949万-0.33%15.631.4
12/115,5085,5145,4945,506+0.77%319,5005891億937万-0.18%15.691.41
12/085,4225,4865,4005,464+1.22%1,091,0005846億1562万-1.16%15.571.4
12/075,4145,4345,3925,398+0.45%858,0005775億5401万-3.11%15.381.38
12/065,4545,4625,3505,374-2.5%1,150,0005749億8615万-4.31%15.311.38
12/055,4525,5225,4065,512+1.58%639,5005897億5133万-2.67%15.71.41
12/045,4365,4465,4105,426-0.11%547,0005805億4984万-4.96%15.461.39
12/015,5245,5505,4165,432-1.49%746,0005811億9181万-5.6%15.481.39
11/305,3965,5185,3765,514+2.19%1,050,5005899億6532万-4.85%15.711.41
11/295,4205,4365,3805,396+0.48%603,5005773億4002万-7.62%15.371.38
11/285,3825,4025,3165,370-0.78%879,0005745億5818万-8.83%15.31.37
11/275,4545,4725,4085,412-1.1%516,0005790億5193万-8.86%15.421.39
11/245,4205,4825,4105,472+0.85%421,0005854億7157万-8.53%15.591.4
11/225,4785,5005,4245,426-0.51%578,0005805億4984万-9.94%15.461.39
11/215,4665,4865,4425,454-0.44%713,0005827億8202万-10.15%15.521.39
11/205,4705,4905,4385,478-1.05%775,5005853億4652万-10.4%15.591.4
11/175,5745,6065,5065,536+0.47%903,5005915億4406万-10.12%15.751.42
11/165,3785,5305,3245,510+1.44%911,5005887億6585万-11.16%15.681.41
11/155,4805,4825,4085,432-1.49%1,107,5005804億3124万-13%15.461.39
11/145,5985,6065,5105,514-1.25%809,0005891億9327万-12.28%15.691.41
11/135,5985,6365,5845,584-0.46%574,0005966億7305万-11.63%15.891.43
11/105,6525,6665,5705,610-2.47%1,816,0005994億5126万-11.65%15.961.43
11/095,7685,8125,7165,752+0.17%1,097,5006146億2453万-9.81%16.371.47
11/085,8025,8045,7225,742-1.03%813,0006135億5599万-10.28%16.341.47
11/075,7605,8085,6785,802+0.48%1,335,0006199億6724万-9.65%16.511.48
11/065,8605,8645,7625,774-0.79%1,688,5006169億7532万-10.31%16.431.48
11/025,8885,8985,7605,820-11.01%3,522,5006218億9061万-9.81%16.561.49
11/016,4906,5606,4606,540+0.31%457,5006988億2553万+1.07%18.611.67