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
20243/1, 株式分割 1→3
2018
03/30627695627683+8.07%1,451,400128億3707万+40.03%-26.45
03/29727749616632-14.82%2,885,100118億7898万+33.69%-24.48
03/28707760693742+2.63%1,870,200139億4544万+61.73%-28.73
03/27677748650723+4.38%3,591,900135億8851万+64.02%-28
03/26665693629693+21.22%4,849,200130億1867万+63.83%-26.83
03/23485588478572+15.49%5,350,200107億3930万+40.8%-22.13
03/22463495461495+7.07%865,80092億9905万+25.95%-19.16
03/20455480446462+2.36%894,90086億8537万+20.71%-17.9
03/19516522450452-12.58%2,467,80084億8499万+20.44%-17.48
03/16484517478517+7.56%1,544,10097億607万+41.17%-20
03/15501526471480-2.57%2,103,00090億2352万+35.31%-18.59
03/14454493453493+8.83%1,877,40092億6147万+42.9%-19.08
03/13449470445453-0.66%782,40085億1004万+35.63%-17.54
03/12444500437456+1.56%2,660,70085億6639万+39.88%-17.65
03/09480481432449-4.54%2,572,80084億3489万+41.19%-17.38
03/08488495457470-1.67%2,682,30088億3566万+51.72%-18.21
03/07440518433478+8.06%6,784,50089億8595万+58.39%-18.52
03/06457469422443-1.56%4,663,50083億1591万+51.08%-17.14
03/05416476402450+13.55%6,892,20084億4742万+57.23%-17.41
03/02362413351396+6.07%7,050,00074億3924万+42.45%-15.33
03/01300378297373+13.48%5,420,40070億1342万+36.75%-14.45
02/28330350321329+1.13%4,001,40061億8058万+22.3%-11.37
02/27314348281325-2.69%7,770,90061億1169万+22.31%-11.24
02/26330346314334+9.62%5,232,00062億8077万+26.64%-11.55
02/23296312278305+4.33%3,517,20057億2971万+16.41%-10.54
02/22300348287292-1.9%10,432,20054億9176万+12.01%-10.1
02/21283300281298+5.18%870,30053億4789万+15.06%-9.84
02/20285295281283-0.35%970,50050億8468万+10.25%-9.35
02/19266297266284+7.7%2,114,40051億263万+11.07%-9.38
02/16259265257264+3.8%486,30047億3773万+3.94%-8.71
02/15247261246254+4.09%428,10045億6425万+0.13%-8.39
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