株価チャート

2017/09/28~2018/02/26

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
20214/1, 株式分割 1→2
2018
02/26597605554560-7.13%532,20036億3440万+36.92%526.766.89
02/23525644521603+20%1,797,20039億1347万+50.37%567.217.42
02/22513515493503-3.37%438,40032億6122万+28.52%472.686.19
02/21453520451520+16.85%1,283,60033億7480万+35.06%489.146.4
02/20425445418445+5.95%217,20028億8805万+17.72%418.595.48
02/19386423386420+10.09%146,20027億2580万+12.3%395.075.17
02/16360390357382+6.42%194,20024億7593万+2.55%358.864.7
02/15335373332359+10.31%193,00023億2666万-3.37%337.224.41
02/14346349319325-6.07%128,80021億925万-12.4%305.714
02/13355367346346-0.86%53,80022億4554万-6.99%325.474.26
02/09333355333349-3.72%186,40022億6501万-6.18%328.294.3
02/08355367345363+1.26%184,60023億5262万-2.55%340.994.46
02/07385392358358-3.89%280,40023億2342万-3.5%336.754.41
02/06390396338373-9.7%427,40024億1752万+0.4%350.394.59
02/05438477410413-10.13%588,60026億7712万+11.49%388.025.08
02/02475492441459-1.08%851,60029億7891万+25.41%431.765.65
02/01395464392464+19.28%2,113,00030億1136万+28.89%436.465.71
01/31415415385389-5.7%312,80025億2461万+9.89%365.914.79
01/30451478403413-3.85%2,475,20026億7712万+17.52%388.025.08
01/29429429421429+21.19%314,00027億8421万+23.63%403.545.28
01/26354358353354+0.71%11,20022億9746万+3.21%332.994.36
01/25354360351352-0.42%23,80022億8123万+3.08%330.644.33
01/24351365351353+1.29%53,80022億9097万+3.82%332.054.35
01/23350351349349-0.71%12,20022億6176万+2.8%327.824.29
01/22355355344351-0.85%47,60022億7799万+3.54%330.174.32
01/19352354351354+0.43%10,60022億9746万+4.73%332.994.36
01/18353355351353+0.14%13,00022億8772万+4.6%331.584.34
01/17351357350352-0.85%49,40022億8448万+4.76%331.114.33
01/16352357350355+1%17,00023億395万+5.97%333.934.37
01/15359359344352-2.09%57,40022億8123万+5.24%330.644.33
01/12346360346359+3.61%43,80023億2991万+7.81%337.694.42
01/11353360346347-2.53%59,00022億4878万+4.37%325.944.27
01/10362362354356+0.14%17,20023億719万+7.4%334.44.38
01/09350361349355+1.57%32,20023億395万+7.58%333.934.37
01/05345375345350+1.75%95,20022億6825万+6.23%328.764.3
01/04344349344344-0.15%24,20022億2931万+4.41%323.114.23
2017
12/29346354339344-2.69%101,80022億3256万+4.56%323.584.24
12/28365381342354-0.98%730,60022億9421万+7.45%332.524.35
12/27312357312357+16.29%134,80023億1693万+8.84%335.814.4
12/26312313301307-2.23%56,20019億9243万-6.12%288.783.78
12/25307314307314+1.62%76,40020億3786万-3.98%295.363.87
12/22309315307309-0.96%42,80020億541万-5.79%290.663.8
12/21317319312312-2.35%22,40020億2488万-5.17%293.483.84
12/203203233123200%31,00020億7355万-2.89%300.543.93
12/19321322317320-0.93%13,60020億7355万-3.18%300.543.93
12/18325325323323-0.15%12,20020億9302万-2.57%303.363.97
12/15331332323323-2.42%23,60020億9627万-2.71%303.833.98
12/14328333328331+0.61%7,40021億4819万-0.6%311.364.08
12/13329330327329+0.15%11,20021億3521万-1.2%309.474.05
12/12333333328329-1.2%12,80021億3196万-1.65%3094.04
12/11333337328333-0.15%9,00021億5792万-0.75%312.774.09
12/08335335331333+1.68%10,00021億6117万-0.6%313.244.1
12/07328330327328-0.76%7,60021億2547万-2.53%308.064.03
12/06330334326330+0.76%14,20021億4170万-2.08%310.414.06
12/053333333283280%17,00021億2547万-3.11%308.064.03
12/04330333328328-0.76%12,20021億2547万-3.39%308.064.03
12/013403403273300%9,80021億4170万-2.94%310.414.06
11/30333333328330-0.9%10,20021億4170万-3.23%310.414.06
11/29345345333333-3.06%20,20021億6117万-2.63%313.244.1
11/28346347341344+0.59%17,40022億2931万+0.44%323.114.23
11/27341347341342+0.74%25,80022億1633万-0.44%321.234.2
11/24340340335339+1.35%12,20022億11万-1.17%318.884.17
11/22334335326335+1.67%12,20021億7090万-2.76%314.654.12
11/21322333322329+2.97%20,20021億3521万-4.64%309.474.05
11/20324324316320-1.69%25,40020億7355万-7.66%300.543.93
11/17326335325325-0.76%8,60021億925万-6.61%305.714
11/16321328321328+0.61%12,60021億2547万-6.16%308.064.03
11/15333335323326-2.11%42,60021億1249万-7%306.184.01
11/14326343326333-5.14%52,40021億5792万-5.27%312.774.09
11/13350355350351+0.14%5,60022億7474万-0.43%329.74.32
11/10345350345350+1.6%9,60022億7150万-0.85%329.234.31
11/09347347345345+0.29%4,20022億3580万-2.41%324.054.24
11/08345346343344-0.29%10,60022億2931万-2.97%323.114.23
11/073443493443450%7,60022億3580万-2.96%324.054.24
11/06349351343345-1.15%26,20022億3580万-3.23%324.054.24
11/02351354345349-1.27%32,80022億6176万-2.11%327.824.29
11/01352353350353+0.71%11,60022億9097万-1.12%332.054.35
10/31355355350351-1.13%8,60022億7474万-1.82%329.74.32
10/30354360352355+0.57%8,60023億70万-0.7%333.464.36
10/273513553513530%5,00022億8772万-1.26%331.584.34
10/26354354351353-0.42%7,40022億8772万-1.54%331.584.34
10/25354354350354+1.14%19,80022億9746万-1.12%332.994.36
10/24350352350350+0.14%6,40022億7150万-2.23%329.234.31
10/23351352350350-0.29%10,60022億6825万-2.65%328.764.3
10/20354354351351-0.99%10,60022億7474万-2.37%329.74.32
10/193533573533540%3,80022億9746万-1.67%332.994.36
10/18356359352354-0.42%6,00022億9746万-1.67%332.994.36
10/17365365351356-3.27%23,00023億719万-1.25%334.44.38
10/16355368347368+3.67%64,80023億8507万+2.37%345.694.52
10/13356357354355-0.42%13,60023億70万-0.98%333.464.36
10/12362362356356-0.42%7,40023億1044万-0.28%334.874.38
10/11362362357358+0.28%2,40023億2017万+0.14%336.284.4
10/10356360354357-1.93%9,60023億1368万+0.14%335.344.39
10/06357365353364+1.25%11,80023億5911万+2.11%341.934.48
10/05362363359359-1.24%7,80023億2991万+0.84%337.694.42
10/04364365360364-0.68%15,60023億5911万+2.11%341.934.48
10/03370370361366-0.68%15,80023億7534万+2.81%344.284.51
10/02368371365369+2.5%20,60023億9156万+3.51%346.634.54
09/29358361357360+0.56%23,00023億3315万+0.98%338.164.43
09/28355359355358+1.13%9,40023億2017万+0.42%336.284.4