株価チャート

2017/10/13~2018/03/16

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
2018
03/161,0001,000992992-0.8%40028億7779万-1.1%14.730.54
03/159931,0019931,000+1.32%80029億100万-0.6%14.840.55
03/14992992987987-0.6%60028億6328万-1.3%14.650.54
03/13995995993993-0.3%20028億8069万0%14.740.54
03/129969969949960%60028億8939万+0.81%14.790.55
03/099961,0009969960%1,50028億8939万+1.32%14.790.55
03/081,0101,010996996-0.2%60028億8939万+1.94%14.790.55
03/07997998994998+0.91%1,30028億9519万+2.67%14.820.55
03/069701,012970989+1.96%1,00028億6908万+2.38%14.680.54
03/05986988970970-1.52%1,60028億1397万+0.94%14.40.53
03/021,0021,010985985-1.99%4,30028億5748万+2.93%14.620.54
03/011,0041,0091,0011,005-0.5%1,90029億1550万+5.57%14.920.55
03/01株式分割 1→2
02/281,0011,0101,0011,010+0.9%1,10029億3001万+6.77%14.990.55
02/271,0051,0199951,001-1.77%2,50029億390万+6.6%14.860.55
02/261,0051,0221,0051,019+1.34%1,90029億5611万+9.22%15.130.56
02/231,0151,0151,0061,006-0.84%6,20029億1695万+8.59%14.930.55
02/221,0041,0151,0041,014+1%1,60029億4161万+10.22%15.050.56
02/211,0151,0159951,004-2%1,20029億1260万+9.97%14.90.55
02/201,0031,0251,0001,025+1.69%1,60029億7207万+12.95%15.210.56
02/191,0101,0101,0001,008+1%2,00029億2275万+11.94%14.960.55
02/161,0141,014976998-1.97%1,80028億9374万+11.7%14.810.55
02/151,0201,0271,0011,018-0.59%5,00029億5176万+14.84%15.10.56
02/141,0351,0401,0231,0240%5,20029億6917万+16.57%15.190.56
02/131,0611,0621,0241,024+0.1%7,40029億6917万+17.64%15.190.56
02/091,1001,1009761,023-3.81%56,40029億6627万+18.76%15.180.56
02/081,0631,0631,0631,063+23.17%8,40030億8376万+24.62%15.780.58
02/07866866863863+6.22%2,60025億356万+2.37%12.810.47
02/06839857813813-4.41%6,60023億5706万-3.27%12.060.45
02/05863863844850-2.02%3,20024億6585万+1.19%12.620.47
02/02868868868868+0.52%80025億1661万+3.52%12.880.48
02/01863867863863+0.06%1,40025億356万+3.23%12.810.47
01/31860863860863+0.29%1,40025億211万+3.54%12.80.47
01/30860860860860+0.12%1,40024億9486万+3.49%12.770.47
01/298648648598590%1,20024億9195万+3.62%12.750.47
01/25864864857859+0.47%2,00024億9195万+4%12.750.47
01/248648648558550%1,20024億8035万+3.76%12.690.47
01/23864864850855+0.41%1,60024億8035万+4.01%12.690.47
01/22865865850852+0.65%1,40024億7020万+3.84%12.640.47
01/19847847846846-0.76%60024億5424万+3.42%12.560.46
01/18846853846853+0.35%1,80024億7310万+4.35%12.660.47
01/17850850849850+0.53%80024億6439万+4.23%12.610.47
01/15848850842845-0.35%2,20024億5134万+3.94%12.540.46
01/12827848825848+1.25%7,00024億6004万+4.43%12.590.47
01/11842842835838-0.53%5,20024億2958万+3.4%12.430.46
01/10833842833842+2.06%2,40024億4264万+4.08%12.50.46
01/09838838825825+0.67%4,80023億9332万+2.23%12.250.45
01/05820820820820+1.05%40023億7736万+1.67%12.170.45
01/04811820806811+0.19%1,80023億5271万+0.75%12.040.44
2017
12/29802815802810-0.06%1,60023億4835万+0.68%12.020.44
12/288108108108100%1,00023億4981万+0.87%12.020.44
12/27810810810810+0.31%40023億4981万+0.87%12.020.44
12/26805808805808+0.31%1,00023億4255万+0.81%11.990.44
12/25810810805805+0.44%1,80023億3530万+0.63%11.950.44
12/22807810802802-0.62%80023億2515万+0.19%11.90.44
12/21808808802807+0.69%60023億3965万+0.94%11.970.44
12/20801801801801+0.13%20023億2370万+0.38%11.890.44
12/18810810800800-1.23%1,60023億2080万+0.5%11.880.44
12/15792810792810+1%1,60023億4981万+2.02%12.020.44
12/14805805802802-0.37%1,20023億2660万+1.26%11.910.44
12/138058058058050%20023億3530万+1.77%11.950.44
12/12805805805805+0.06%60023億3530万+2.03%11.950.44
12/11803805802805+0.25%2,20023億3385万+2.22%11.940.44
12/08811811801803-1.23%60023億2805万+2.1%11.910.44
12/07813813813813+0.81%20023億5706万+3.64%12.060.45
12/06806813806806+0.12%60023億3820万+3.07%11.970.44
12/05805805805805-1.17%20023億3530万+3.07%11.950.44
12/04809815798815+0.68%1,40023億6286万+4.56%12.090.45
12/018108108098090%2,40023億4690万+4.12%12.010.44
11/30809809805809+1.89%1,20023億4690万+4.39%12.010.44
11/29801809794794-0.75%1,60023億339万+2.58%11.790.44
11/28794800794800+0.95%2,40023億2080万+3.49%11.880.44
11/27790793789793+0.63%2,40022億9904万+2.66%11.760.43
11/24785788785788+0.77%80022億8453万+2.14%11.690.43
11/22782782782782-1.14%80022億6713万+1.49%11.60.43
11/21789795789791+0.76%2,00022億9324万+2.66%11.740.43
11/20779785776785+0.77%80022億7583万+1.88%11.650.43
11/17785785770779-1.21%2,20022億5842万+0.84%11.560.43
11/16777788777788+1.42%80022億8598万+2.07%11.70.43
11/15785785776777-0.32%1,60022億5407万+0.52%11.530.43
11/14778799778780+2.63%7,40022億6132万+0.84%11.570.43
11/13760760760760-0.07%40022億330万-1.75%11.270.42
11/097617617607600%80022億476万-1.94%11.280.42
11/087657657607600%80022億476万-2.06%11.280.42
11/07765765760760-0.13%1,40022億476万-2.19%11.280.42
11/06760764759761-1.1%1,40022億766万-2.06%11.30.42
11/02761770761770+0.92%1,40022億3231万-0.97%11.420.42
11/01766766763763-0.39%1,20022億1201万-1.87%11.320.42
10/31763766763766+0.33%60022億2071万-1.48%11.360.42
10/30763763763763+0.07%1,60022億1346万-1.68%11.330.42
10/27763763763763-0.91%20022億1201万-1.61%11.320.42
10/26763770761770+0.65%1,20022億3231万-0.71%11.420.42
10/25768769765765+0.13%1,60022億1781万-1.23%11.350.42
10/24766766764764-0.84%3,40022億1491万-1.23%11.330.42
10/23770770770770-0.13%40022億3377万-0.26%11.430.42
10/20766771766771-1.22%40022億3667万0%11.450.42
10/19767781766781+1.89%1,40022億6423万+1.36%11.590.43
10/18771771766766-0.52%3,00022億2216万-0.39%11.370.42
10/17775780770770-1.28%4,00022億3377万+0.26%11.430.42
10/16782785780780-0.19%3,00022億6278万+1.69%11.580.43
10/13782788775782-5.27%6,60022億6713万+2.02%11.60.43