株価チャート

2017/10/31～2018/03/30

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
20198/1, 株式分割 1→2
2018
03/301,1141,1141,1101,110+0.05%1,600154億8991万-1.33%16.180.7
03/291,1061,1101,1061,110+0.41%3,400154億8293万-1.47%16.170.7
03/281,1101,1181,1051,105-1.73%10,400154億2014万-1.95%16.10.7
03/271,1291,1291,1241,125-0.13%15,800156億9226万-0.22%16.390.71
03/261,1251,1301,1241,126+0.09%8,200157億1319万-0.18%16.410.71
03/231,1251,1251,1221,125+0.04%4,400156億9924万-0.18%16.40.71
03/221,1291,1301,1241,125-0.44%13,800156億9226万-0.13%16.390.71
03/201,1301,1301,1281,130-0.04%9,000157億6203万+0.31%16.460.72
03/191,1301,1301,1281,1300%5,000157億6901万+0.44%16.470.72
03/161,1291,1301,1261,130+0.18%4,000157億6901万+0.53%16.470.72
03/151,1281,1281,1281,128+0.27%800157億4110万+0.36%16.440.72
03/141,1291,1301,1251,125-0.31%5,200156億9924万+0.18%16.40.71
03/131,1301,1301,1281,129-0.09%1,200157億4808万+0.58%16.450.72
03/121,1301,1301,1271,130-0.04%2,800157億6203万+0.67%16.460.72
03/091,1291,1301,1261,130+0.13%3,000157億6901万+0.71%16.470.72
03/081,1251,1291,1251,1290%1,200157億4808万+0.58%16.450.72
03/071,1291,1291,1291,129-0.04%1,000157億4808万+0.58%16.450.72
03/061,1281,1291,1281,129+0.58%1,200157億5505万+0.71%16.450.72
03/051,1261,1261,1221,123-0.49%1,600156億6435万+0.13%16.360.71
03/021,1301,1301,1281,128+0.67%2,600157億4110万+0.62%16.440.72
03/011,1221,1281,1211,121-0.88%4,400156億3644万-0.04%16.330.71
02/281,1301,1311,1251,131+0.27%5,200157億7599万+0.76%16.480.72
02/271,1301,1301,1201,128+0.18%3,800157億3412万+0.49%16.430.72
02/261,1291,1301,1251,126-0.31%4,000157億621万+0.31%16.40.71
02/231,1301,1301,1231,1290%2,000157億5505万+0.62%16.450.72
02/221,1301,1301,1291,129-0.04%7,600157億5505万+0.62%16.450.72
02/211,1291,1301,1201,130+0.18%2,800157億6203万+0.67%16.460.72
02/201,1261,1281,1201,128+0.13%4,200157億3412万+0.49%16.430.72
02/191,1141,1261,1101,126+0.9%1,800157億1319万+0.36%16.410.71
02/161,1171,1231,1151,116+1%2,400155億7364万-0.53%16.260.71
02/151,1181,1181,1051,105-0.23%2,800154億2014万-1.6%16.10.7
02/141,1141,1141,1051,108-0.85%4,400154億5502万-1.47%16.140.7
02/131,1201,1201,1031,117+0.77%3,600155億8760万-0.71%16.280.71
02/091,1011,1131,1001,109-0.81%7,200154億6898万-1.47%16.160.7
02/081,1111,1211,1111,118+0.4%2,200155億9457万-0.75%16.290.71
02/071,1061,1151,1051,113+1.18%7,800155億3178万-1.15%16.220.71
02/061,1011,1211,1001,100-1.79%17,800153億5036万-2.48%16.030.7
02/051,1221,1221,1161,120-0.84%9,800156億2946万-0.8%16.320.71
02/021,1351,1351,1301,1300%6,800157億6203万+0.04%16.460.72
02/011,1301,1301,1271,130+0.27%3,400157億6203万+0.13%16.460.72
01/311,1221,1321,1221,127+0.45%10,800157億2017万-0.13%16.420.72
01/301,1221,1261,1151,122+0.04%14,000156億5039万-0.58%16.340.71
01/291,1261,1261,1151,121-0.36%25,400156億4342万-0.71%16.340.71
01/261,1331,2251,1251,125-0.79%127,200156億9924万-0.35%16.40.71
01/251,1351,1361,1341,134-0.09%5,600158億2483万+0.44%16.530.72
01/241,1331,1351,1311,135+0.44%9,800158億3878万+0.53%16.540.72
01/231,1351,1351,1301,1300%1,400157億6901万+0.18%16.470.72
01/221,1301,1301,1281,1300%8,400157億6901万+0.18%16.470.72
01/191,1261,1301,1261,130+0.4%1,200157億6901万+0.27%16.470.72
01/181,1291,1301,1261,126-0.31%4,200157億621万-0.13%16.40.71
01/171,1251,1301,1241,129+0.09%16,200157億5505万+0.27%16.450.72
01/161,1301,1331,1281,128-0.18%7,200157億4110万+0.18%16.440.72
01/151,1281,1301,1281,130+0.4%4,600157億6901万+0.36%16.470.72
01/121,1281,1301,1251,126-0.18%5,600157億621万+0.04%16.40.71
01/111,1301,1301,1261,128-0.22%4,200157億3412万+0.22%16.430.72
01/101,1301,1311,1271,1300%8,400157億6901万+0.44%16.470.72
01/091,1341,1351,1251,130+0.04%16,000157億6901万+0.53%16.470.72
01/051,1301,1341,1241,130+0.04%11,800157億6203万+0.49%16.460.72
01/041,1331,1331,1241,129-0.31%22,400157億5505万+0.53%16.450.72
2017
12/291,1401,1401,1271,133-0.61%13,400158億390万+0.85%17.30.75
12/281,1331,1501,1321,140+0.89%22,800159億158万+1.56%17.410.76
12/271,1291,1351,1251,130+0.85%12,800157億6203万+0.76%17.250.75
12/261,1271,1291,1201,120+0.09%9,400156億2946万-0.09%17.110.75
12/251,1201,1271,1151,119-0.71%15,800156億1551万-0.18%17.090.74
12/221,1301,1301,1161,127+0.27%18,400157億2714万+0.54%17.210.75
12/211,1251,1501,1241,124-0.79%28,000156億8528万+0.36%17.170.75
12/201,1251,1381,1231,133+0.13%72,200158億1087万+1.16%17.310.75
12/191,1301,1381,1261,132+0.22%38,000157億8994万+1.12%17.280.75
12/181,1341,1341,1251,129+0.22%4,800157億5505万+0.89%17.250.75
12/151,1181,1291,1181,127+0.9%4,400157億2017万+0.67%17.210.75
12/141,1241,1241,1171,117-0.36%2,400155億8062万-0.22%17.050.74
12/131,1151,1211,1151,121+0.49%3,800156億3644万+0.13%17.120.75
12/121,1161,1201,1151,115-0.13%5,600155億5969万-0.36%17.030.74
12/111,1171,1221,1171,1170%3,200155億8062万-0.31%17.050.74
12/081,1271,1291,1171,117-0.84%8,800155億8062万-0.31%17.050.74
12/071,1241,1261,1241,126+0.76%2,200157億1319万+0.45%17.20.75
12/061,1171,1201,1141,118+0.31%8,600155億9457万-0.22%17.070.74
12/051,1241,1241,1131,114-0.85%11,200155億4573万-0.62%17.020.74
12/041,1301,1301,1241,124-0.27%4,400156億7830万+0.13%17.160.75
12/011,1261,1301,1201,127+0.81%15,000157億2017万+0.4%17.210.75
11/301,1161,1181,1161,118+0.13%2,400155億9457万-0.4%17.070.74
11/291,1151,1181,1151,116-0.31%1,200155億7364万-0.53%17.050.74
11/281,1151,1201,1151,120+0.54%2,000156億2248万-0.22%17.10.74
11/241,1101,1171,1101,114+0.5%2,000155億3875万-0.76%17.010.74
11/221,1211,1211,1081,108-1.34%4,600154億6200万-1.25%16.920.74
11/211,1211,1241,1211,123+0.27%3,800156億7133万0%17.150.75
11/201,1191,1201,1151,120+0.13%4,200156億2946万-0.27%17.110.75
11/171,1101,1191,1101,119+0.36%4,400156億853万-0.4%17.080.74
11/161,1151,1201,1151,1150%1,200155億5271万-0.67%17.020.74
11/151,1151,1151,1151,115+0.09%800155億5271万-0.67%17.020.74
11/141,1151,1151,1131,114-0.13%1,600155億3875万-0.76%17.010.74
11/131,1251,1271,1151,115-0.89%4,400155億5969万-0.54%17.030.74
11/101,1251,1251,1251,125-0.09%200156億9924万+0.45%17.180.75
11/091,1211,1271,1191,126+0.04%4,400157億1319万+0.63%17.20.75
11/081,1261,1261,1201,1260%3,200157億621万+0.67%17.190.75
11/071,1191,1271,1181,126-0.13%3,600157億621万+0.85%17.190.75
11/061,1251,1291,1161,127-0.18%2,400157億2714万+1.08%17.210.75
11/021,1261,1351,0901,129-0.09%14,800157億5505万+1.35%17.250.75
11/011,1271,1301,1261,130+0.22%3,800157億6901万+1.53%17.260.75
10/311,1351,1351,1251,128+0.67%2,600157億3412万+1.3%17.220.75