株価チャート

2017/11/09~2018/04/06

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
04/06451454442442-2.32%44,40028億6533万-8.02%106.194.07
04/05461461444452-0.44%39,40029億3348万-6.42%108.724.17
04/04466466448454-2.16%54,40029億4646万-6.78%109.24.19
04/03460468456464-2.21%68,00030億1136万-5.5%111.614.28
04/02475513471475+1.17%164,00030億7950万-4.14%114.134.38
03/30480480455469+0.43%57,40030億4381万-6.2%441.175.77
03/29465480452467+2.64%83,20030億3083万-6.79%439.285.75
03/28431467431455+2.13%64,20029億5295万-9.54%4285.6
03/27455460439446-0.34%57,80028億9129万-11.43%419.065.49
03/26449450418447-1%138,60029億103万-10.96%420.475.5
03/23448462448452-2.8%61,00029億3023万-9.52%424.75.56
03/22490490460465-4.72%94,20030億1460万-6.16%436.935.72
03/20460489456488+4.39%67,00031億6387万-0.51%458.576
03/19490490459467-4.5%88,80030億3083万-3.51%439.285.75
03/16503503481489-2.69%131,20031億7361万+2.09%459.986.02
03/15509509494503-0.99%106,60032億6122万+6.01%472.686.19
03/14505519503508-2.12%104,80032億9367万+8.21%477.386.25
03/13501521496519+2.07%122,20033億6506万+11.99%487.736.38
03/12519542495508-0.2%212,60032億9692万+10.68%477.856.25
03/09505520495509+1.7%204,20033億341万+11.38%478.796.27
03/08524524496501-0.2%169,80032億4824万+10%470.86.16
03/07494510480502+2.66%152,80032億5473万+11.2%471.746.17
03/06500515475489-2.1%479,80031億7036万+9.28%459.516.01
03/05536544499499-8.27%232,40032億3851万+12.13%469.386.14
03/02505640483544+4.92%1,003,00035億3056万+23.92%511.716.7
03/01539547509519-5.04%209,00033億6506万+20.3%487.736.38
02/28532555531546+0.65%201,60035億4354万+28.47%513.66.72
02/27560580533543-3.13%358,20035億2082万+30.1%510.36.68
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