株価チャート

2017/09/15~2018/02/14

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
20243/1, 株式分割 1→3
2018
02/14253262239244+1.81%968,40043億8479万-3.81%-8.06
02/13245250236240-0.55%335,10043億703万-5.88%-7.92
02/09217247216241+3.58%517,20043億3095万-5.73%-7.96
02/08230239229233+1.6%397,80041億8140万-8.98%-7.69
02/07247251229229+0.73%613,20041億1560万-10.42%-7.57
02/06233242206228-10.37%1,707,00040億8569万-11.07%-7.51
02/05250257250254+0.66%570,90045億5827万-1.17%-8.38
02/02256256250252-2.7%537,00045億2836万-1.43%-8.33
02/01266266259259+1.43%441,30046億5398万+1.7%-8.56
01/31250259248256+0.26%470,40045億8818万+0.66%-8.44
01/30265265247255-3.53%1,506,60045億7622万+0.79%-8.42
01/29309309261264+1.8%4,345,20047億4371万+4.48%-8.72
01/26266269260260-3.35%855,00046億5996万+2.64%-8.57
01/25264276260269+1%694,50048億2148万+6.19%-8.87
01/24268276263266-1.6%658,80047億7362万+4.72%-8.78
01/23271275260270-0.73%681,00048億5139万+5.6%-8.92
01/22269277264272-1.09%1,010,70047億1979万+5.97%-8.68
01/19284285267275+0.61%1,991,10047億7179万+6.72%-8.77
01/18240289240274+12.93%4,412,70047億4290万+6.49%-8.72
01/17240247239242-3.58%1,163,40041億9986万-5.34%-7.72
01/16262263247251-2.46%982,50043億5584万-2.2%-8.01
01/15247266247258+3.34%1,540,50044億6561万+0.26%-8.21
01/12244253242249+2.47%1,051,80043億2118万-2.6%-7.95
01/11268270242243-11.19%4,843,80042億1720万-4.95%-7.75
01/10269314267274+3.66%12,415,20047億4868万+7.03%-8.73
01/09267278260264+1.93%2,294,70045億8115万+4.07%-8.42
01/05248268246259+4.29%2,294,40044億9449万+2.5%-8.26
01/04240255230249+7.34%2,722,50043億963万-1.32%-7.92
2017
12/29230239227232+0.43%635,10040億1500万-8.07%-7.38
12/28235239230231-3.62%1,038,00039億9767万-8.47%-7.35
12/27228247227239+4.36%1,046,10041億4787万-5.03%-7.63
12/26225230219229+0.88%1,236,60039億7456万-8.99%-7.31
12/25238239226227-3.94%1,326,90039億3990万-9.79%-7.24
12/22238245237237-1.53%1,020,90041億166万-6.08%-7.54
12/21246250239240-2.57%1,324,50040億2100万-4.63%-7.39
12/20253261241247-5.61%2,868,30041億2697万-2.12%-7.59
12/19302322261261-3.92%10,428,60043億7235万+3.7%-8.04
12/18291292265272-6.42%1,550,10045億5082万+8.37%-8.37
12/15302305282291-3.11%2,267,40048億6313万+16.27%-8.94
12/14317330295300-5.06%4,135,80050億1928万+20.97%-9.23
12/13289318273316+12.06%5,593,20052億8698万+28.46%-9.72
12/12265292263282+7.63%4,764,60047億1813万+16.05%-8.67
12/11260274248262+2.75%2,070,60043億8351万+8.71%-8.06
12/08256271245255-2.42%3,114,90042億6639万+6.25%-7.84
12/07241265236261+9.65%1,717,20043億7235万+9.8%-8.04
12/06245245235238-1.38%461,10039億8754万+0.14%-7.33
12/05244246237242-2.42%299,40040億4331万+1.12%-7.43
12/04236248234248+4.94%428,70041億4370万+4.06%-7.62
12/01240240235236-0.42%342,00039億4850万-0.84%-7.26
11/30233263232237+0.57%1,607,10041億743万0%-7.55
11/29233236232236+1%243,60040億8432万-0.56%-7.51
11/28239241232233-3.05%285,00040億4389万-1.55%-7.44
11/272452452382410%374,10041億7098万+1.98%-7.67
11/24229241228241+5.25%449,70041億7098万+2.41%-7.67
11/22231233222229-1.01%429,90039億6301万-1.86%-7.29
11/21233233229231-0.72%290,10040億345万-0.43%-7.36
11/20235235230233-2.38%439,50040億3233万+0.29%-7.41
11/17241242235238+0.42%244,80041億3054万+3.17%-7.59
11/16236244234237+2.01%233,70041億1321万+3.64%-7.56
11/15241243222233-3.59%566,10040億3233万+1.6%-7.41
11/14237243230241+0.56%357,90041億8253万+5.85%-7.69
11/13248248235240-2.17%304,80041億5943万+5.73%-7.65
11/10241248241245-0.67%388,50042億5186万+8.55%-7.82
11/09250258240247-2.76%731,10042億8074万+9.29%-7.87
11/08238259235254+8.09%1,899,60044億206万+12.89%-8.09
11/07242244234235+0.71%639,90040億7277万+4.44%-7.49
11/06235237225233+0.86%575,40040億4389万+3.7%-7.44
11/02219235218231+6.77%1,461,30040億922万+3.27%-7.37
11/01269285213217-14.81%5,200,20037億5504万-2.84%-6.9
10/31255262244254-0.26%753,00044億784万+14.56%-8.1
10/30250260236255+8.51%1,582,20044億1939万+15.91%-8.13
10/27233246233235+2.47%665,10040億7277万+7.8%-7.49
10/26233233215229+1.18%660,00039億7456万+6.17%-7.31
10/25238243223227-3.13%673,20039億2835万+5.43%-7.22
10/24233243224234-1.82%925,80040億5544万+9.35%-7.46
10/23205239205238+15.88%2,007,60041億3054万+11.89%-7.59
10/20204210202206-0.64%154,50035億6440万-2.53%-6.55
10/19200211198207+2.81%231,60035億8750万-1.43%-6.6
10/18204207200201-2.58%128,10034億8930万-4.13%-6.42
10/17207211206207-2.21%87,60035億8173万-1.59%-6.59
10/16203215200211+2.59%130,20036億6260万+0.63%-6.73
10/13207215204206-2.37%179,40035億7017万-1.44%-6.56
10/12217223211211-3.36%168,30036億5683万+0.96%-6.72
10/11220220214218+1.55%185,40037億8392万+4.47%-6.96
10/10220220210215+0.78%309,00037億2615万+2.87%-6.85
10/06220232212213-3.18%273,30036億9727万+1.59%-6.8
10/05231233215220-5.16%374,10038億1858万+4.42%-7.02
10/04237243231232-4.78%340,80040億2655万+10.11%-7.4
10/03260263240244-2.4%496,80042億2875万+14.55%-7.78
10/02234253232250+8.7%1,207,50043億3274万+16.82%-7.97
09/29209233202230+8.32%749,10039億8612万+6.98%-7.33
09/28202215200212+6.17%346,50036億7994万-1.7%-6.77
09/27198203197200+1.01%156,60034億6619万-7.83%-6.37
09/26201203198198-1%365,10034億3153万-9.17%-6.31
09/25203211200200-0.5%247,20034億6619万-8.68%-6.37
09/22204206197201+0.33%255,30034億8352万-8.22%-6.4
09/21199203194200+0.84%314,40028億7096万-8.1%-5.27
09/20203206199199-3.87%437,70028億4708万-8.45%-5.23
09/19190210187207+8.01%792,90029億6173万-4.32%-5.44
09/15175217174191+3.8%1,030,80027億4199万-10.59%-5.03