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
20236/1, 株式分割 1→2
2018
03/302,1052,1552,0902,153+2.26%1,454,6001019億341万+15.79%116.549.89
03/292,0732,1202,0132,105+2.18%1,469,600996億5467万+14.4%113.979.67
03/281,9652,0701,9602,060+3.78%1,475,200975億2429万+12.88%111.539.47
03/271,9532,0051,9531,985+3.12%1,063,200939億7365万+9.61%107.479.12
03/261,8601,9281,8301,925+2.67%933,000911億3313万+6.94%104.228.85
03/231,8851,9151,8681,875-3.6%1,266,600887億6604万+4.92%101.528.62
03/221,9301,9481,9131,945+0.39%689,000920億7997万+9.58%105.318.94
03/201,9201,9481,8951,938-0.26%768,000917億2491万+10.21%104.98.9
03/191,9631,9651,9101,943+0.65%1,071,200919億6162万+11.51%105.178.93
03/161,9401,9651,9251,930-0.13%973,200913億6984万+11.69%104.498.87
03/151,9201,9431,9051,933-0.13%702,200914億8820万+12.75%104.638.88
03/141,9001,9501,9001,935+1.98%842,800916億655万+13.96%104.768.89
03/131,8531,9081,8531,898+1.61%944,800898億3123万+12.81%102.738.72
03/121,8181,8681,8001,868+3.46%1,141,000884億1097万+11.56%101.118.58
03/091,8251,8301,7851,8050%716,000854億5211万+8.34%97.738.29
03/081,7601,8131,7401,805+3.74%1,098,600854億5211万+8.6%97.738.29
03/071,7301,7751,7231,7400%817,800823億7488万+4.88%94.218
03/061,6881,7551,6651,740+5.78%1,071,600823億7488万+4.88%94.218
03/051,7131,7201,6381,645-4.36%999,200778億7740万-0.84%89.067.56
03/021,6851,7201,6701,720+0.58%633,000814億2805万+3.49%93.127.9
03/011,7001,7231,6881,7100%622,400809億5463万+2.89%92.587.86
02/281,6801,7201,6731,710+1.18%768,600809億5463万+2.89%92.587.86
02/271,7251,7301,6681,690-2.31%1,005,600800億779万+1.68%91.57.77
02/261,7201,7331,7031,730+2.06%723,800819億146万+4.03%93.677.95
02/231,6851,7151,6831,695+0.74%599,400802億4450万+1.74%91.777.79
02/221,7201,7201,6831,683-1.75%504,200796億5272万+0.81%91.097.73
02/211,7181,7331,6931,713-0.44%679,400810億7298万+2.42%92.727.87
02/201,7001,7331,6801,720+1.03%764,200814億2805万+2.56%93.127.9
02/191,6351,7081,6201,703+5.42%890,200805億9956万+1.46%92.187.82
02/161,5881,6251,5701,615+2.54%826,400764億5715万-4.66%87.447.42
02/151,5181,5881,5051,575+5%1,064,200745億6347万-7.84%85.277.24
02/141,5501,5701,4601,500-3.23%1,364,000710億1283万-13.04%81.216.89
02/131,6131,6231,5401,550-2.21%983,400733億7992万-11.17%83.927.12
02/091,5051,5881,5031,585-0.47%1,371,800750億3689万-10.05%85.817.28
02/081,5301,6001,5301,593+3.92%1,293,600753億9195万-10.33%86.227.32
02/071,6131,6131,5331,533+0.16%1,476,000725億5144万-14.19%82.977.04
02/061,6001,6101,4551,530-9.2%3,113,200724億3309万-14.91%82.847.03
02/051,6301,6981,6251,685-0.15%1,440,000797億7108万-7.01%91.237.74
02/021,6981,7301,6731,688-0.59%1,360,000798億8943万-7.08%91.367.75
02/011,7031,7151,6651,698-1.59%1,607,000803億6285万-6.68%91.917.8
01/311,7481,7831,7251,725-1.57%1,292,200816億6476万-5.38%93.397.93
01/301,7281,7581,7081,753+1.45%1,319,600829億6666万-4.03%94.888.05
01/291,7381,7581,7231,728+0.44%879,000817億8311万-5.6%93.537.94
01/261,7401,7451,7101,720-0.72%759,400814億2805万-6.11%93.127.9
01/251,7081,7481,6931,733+1.46%1,058,200820億1982万-5.53%93.87.96
01/241,7101,7401,6901,708-0.15%1,540,800808億3627万-6.85%92.457.85
01/231,7331,7331,6931,710-0.29%1,322,200809億5463万-6.81%92.587.86
01/221,7801,7801,7001,715-4.06%2,584,000811億9134万-6.54%92.857.88
01/191,8551,9501,7851,788+0.56%7,472,800846億2362万-2.59%96.788.21
01/181,7681,7881,6831,778+1.14%2,952,800841億5020万-2.92%96.248.17
01/171,8131,8231,7351,758-4.87%3,027,000832億337万-3.91%95.158.08
01/161,6751,8931,6631,848+5.87%7,569,400874億6414万+1.07%100.038.49
01/151,7451,7451,7451,745-16.71%331,600826億1159万-4.28%94.488.02
01/121,9832,1131,9832,095+5.81%2,766,400991億8125万+14.92%113.439.63
01/111,9582,0201,9431,980-0.25%1,373,400937億3694万+9.27%107.29.1
01/101,9902,0201,9701,985-0.63%1,296,600939億7365万+9.85%107.479.12
01/092,0002,0351,9681,998+1.52%1,697,800945億6542万+10.85%108.159.18
01/051,9331,9751,9331,968+1.03%930,400931億4516万+9.43%106.529.04
01/041,8681,9831,8481,948+5.99%2,434,600921億9833万+8.56%105.448.95
2017
12/291,8451,8601,8181,838-0.41%705,400869億9072万+2.65%99.498.44
12/281,8601,8731,8331,845-1.07%799,000873億4578万+3.19%99.898.48
12/271,8101,8781,8101,865+3.61%1,371,000882億9262万+4.48%100.978.57
12/261,7581,8331,7531,800+2.56%1,202,200852億1540万+1.01%97.468.27
12/251,7831,7831,7401,755-1.68%651,000830億8501万-1.63%95.028.06
12/221,8001,8001,7501,785-1.11%747,400845億527万+0.17%96.648.2
12/211,8331,8401,7681,805-2.3%1,171,600854億5211万+1.46%97.738.29
12/201,7931,8931,7851,848+3.21%1,677,600874億6414万+4.32%100.038.49
12/191,7901,7931,7451,790+1.42%845,000847億4198万+1.65%96.918.23
12/181,7251,7651,7201,765+3.07%733,000835億5843万+0.68%95.568.11
12/151,7431,7481,6931,713-2.28%948,800810億7298万-1.86%92.727.87
12/141,7031,7751,6981,753+2.64%889,200829億6666万+0.83%94.888.05
12/131,7331,7331,6901,708-0.15%646,400808億3627万-1.3%92.457.85
12/121,6931,7431,6901,710+0.59%723,600809億5463万-0.81%92.587.86
12/111,7231,7301,6881,700-0.87%855,600804億8121万-1.28%92.047.81
12/081,7451,7501,6981,715-1.86%1,218,200811億9134万-1.15%92.857.88
12/071,7231,7581,7151,748+2.04%801,600827億2995万+0.14%94.618.03
12/061,7331,7701,7131,713-2.42%1,131,400810億7298万-2.03%92.727.87
12/051,7901,8031,7131,755-3.44%1,839,000830億8501万+0.29%95.028.06
12/041,8601,8801,8181,818-2.42%1,203,600860億4388万+3.68%98.48.35
12/011,8451,8801,8131,863+0.13%913,200881億7427万+6.31%100.848.56
11/301,8881,8931,8001,860-1.72%2,012,400880億5591万+6.53%100.78.55
11/291,8601,9051,8451,893+2.02%1,414,600895億9452万+8.76%102.468.7
11/281,8851,9101,8201,855+0.41%1,534,800878億1920万+7.16%100.438.52
11/271,8081,8631,7901,848+2.5%1,263,400874億6414万+7.41%100.038.49
11/241,7281,8051,7251,803+2.71%1,060,200853億3375万+5.41%97.598.28
11/221,7851,8151,6851,755-2.09%1,857,800830億8501万+3.17%95.028.06
11/211,8501,8531,7531,793-2.71%2,238,600848億6033万+5.75%97.058.24
11/201,7501,8551,7301,843+6.66%2,387,600872億2743万+9.28%99.768.47
11/171,7451,7731,6931,728+2.07%2,042,000817億8311万+3.01%93.537.94
11/161,6251,6931,6151,693+4.64%1,365,800801億2614万+1.23%91.647.78
11/151,6181,6751,5901,618+1.57%2,029,200765億7550万-2.97%87.577.43
11/141,5801,6181,5601,5930%1,285,000753億9195万-4.47%86.227.32
11/131,5631,6401,5551,593+2.74%1,908,600753億9195万-4.35%86.227.32
11/101,5281,5581,5231,550+0.16%961,200733億7992万-6.74%83.927.12
11/091,5701,5751,5001,548-0.32%1,854,000732億6157万-6.83%83.787.11
11/081,5731,5881,5301,553-0.8%1,705,000734億9828万-6.48%84.067.13
11/071,6901,6951,5281,565-5.72%5,445,800740億9005万-5.67%84.737.19
11/061,6601,7331,6601,660-17.41%3,658,000785億8753万+0.3%89.887.63
11/021,9652,0331,9152,010+1.26%2,655,600951億5719万+22.11%108.839.24
11/011,8731,9881,8681,985+10.12%4,107,600939億7365万+22.46%107.479.12