株価チャート

2017/09/04～2018/01/31

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
01/31120122119120-1.64%84,80034億2300万+1.69%193.961.84
01/301221251211220%170,20034億8005万+3.39%197.191.87
01/29127127122122-4.69%191,50034億8005万+4.27%197.191.87
01/26129129127128-0.78%167,00036億5120万+9.4%206.891.96
01/25127129125129-1.53%482,80036億7972万+11.21%208.511.98
01/24121131120131+9.17%429,10037億3677万+12.93%211.742.01
01/23119121119120+0.84%115,50034億2300万+4.35%193.961.84
01/22117119117119+1.71%76,80033億9447万+3.48%192.341.83
01/19119119117117-0.85%97,80033億3742万+2.63%189.111.8
01/18118121117118+1.72%196,20033億6595万+3.51%190.731.81
01/17124125115116-5.69%529,80033億890万+1.75%187.491.78
01/16121128120123+3.36%695,60035億857万+7.89%198.811.89
01/15117121116119+1.71%268,00033億9447万+5.31%192.341.83
01/121161181161170%80,30033億3742万+3.54%189.111.8
01/111171181151170%173,60033億3742万+3.54%189.111.8
01/10115117114117+1.74%121,20033億3742万+3.54%189.111.8
01/09113116113115+0.88%220,40032億8037万+1.77%185.881.76
01/05114114113114+0.88%56,60032億5185万+0.88%184.261.75
01/041131141121130%65,80032億2332万0%182.651.73
2017
12/29114114112113-0.88%32,00032億2332万0%182.651.73
12/28112114112114+1.79%76,70032億5185万+0.88%184.261.75
12/27111112111112+1.82%57,30031億9480万-0.88%181.031.72
12/26111112110110-0.9%168,00031億3775万-2.65%177.81.69
12/25112113111111-1.77%124,90031億6627万-1.77%179.411.7
12/22112113112113+0.89%30,10032億2332万0%182.651.73
12/21113113111112-0.88%175,70031億9480万-0.88%181.031.72
12/20113114113113+0.89%24,90032億2332万0%182.651.73
12/19114114112112-0.88%27,70031億9480万-0.88%181.031.72
12/181131141131130%52,40032億2332万0%182.651.73
12/151131141121130%28,30032億2332万0%182.651.73
12/141121141111130%117,20032億2332万0%182.651.73
12/131131131121130%74,80032億2332万0%182.651.73
12/12113114111113+0.89%123,00032億2332万0%182.651.73
12/11113113110112-0.88%94,30031億9480万-0.88%181.031.72
12/08113113111113+1.8%55,40032億2332万0%182.651.73
12/071111121101110%54,30031億6627万-2.63%179.411.7
12/061111131101110%67,20031億6627万-2.63%179.411.7
12/05113113111111-1.77%89,30031億6627万-2.63%179.411.7
12/041131141121130%64,30032億2332万-0.88%182.651.73
12/01115115113113-0.88%30,70032億2332万-1.74%182.651.73
11/30116116113114-1.72%68,30032億5185万-0.87%184.261.75
11/29115116115116+1.75%60,60033億890万+0.87%187.491.78
11/28116116113114-0.87%54,70032億5185万-0.87%184.261.75
11/27114115113115+0.88%50,40032億8037万0%185.881.76
11/24113114112114+0.88%46,80032億5185万-0.87%184.261.75
11/221121141121130%44,40032億2332万-1.74%182.651.73
11/211121131121130%24,10032億2332万-1.74%182.651.73
11/20112113111113+1.8%38,40032億2332万-1.74%182.651.73
11/17112112110111-0.89%67,10031億6627万-4.31%179.411.7
11/16110112109112+1.82%99,60031億9480万-3.45%181.031.72
11/15113113110110-2.65%153,50031億3775万-5.98%177.81.69
11/14114115113113-0.88%46,70032億2332万-3.42%182.651.73
11/13114115114114-0.87%36,80032億5185万-2.56%184.261.75
11/10115115113115+0.88%78,10032億8037万-1.71%185.881.76
11/09116116114114-1.72%51,10032億5185万-3.39%184.261.75
11/081161171151160%64,50033億890万-1.69%187.491.78
11/07114116114116+0.87%84,50033億890万-1.69%187.491.78
11/06116116114115-0.86%150,60032億8037万-2.54%185.881.76
11/02118118115116-0.85%141,90033億890万-1.69%187.491.78
11/011171181171170%28,70033億3742万-0.85%189.111.8
10/31118118116117-0.85%69,60033億3742万-0.85%189.111.8
10/301171191171180%28,10033億6595万0%190.731.81
10/27118119117118+0.85%45,50033億6595万0%190.731.81
10/26116118116117+0.86%21,30033億3742万-0.85%189.111.8
10/25116118116116+0.87%77,50033億890万-1.69%187.491.78
10/24118118115115-2.54%77,30032億8037万-2.54%185.881.76
10/23117118116118+1.72%46,30033億6595万0%190.731.81
10/20115117115116+0.87%30,80033億890万-1.69%187.491.78
10/19118118115115-2.54%49,40032億8037万-2.54%185.881.76
10/18119119115118-0.84%156,40033億6595万0%190.731.81
10/17120120117119+1.71%87,20033億9447万+0.85%192.341.83
10/16115119113117+1.74%253,40033億3742万0%189.111.8
10/13121122111115-6.5%676,20032億8037万-1.71%185.881.76
10/12127128123123-2.38%485,00035億857万+5.13%198.811.89
10/11118127118126+6.78%395,20035億9415万+7.69%203.661.93
10/10119121118118-0.84%130,50033億6595万+0.85%190.731.81
10/06120121118119-0.83%87,50033億9447万+1.71%192.341.83
10/051211221201200%54,10034億2300万+2.56%193.961.84
10/041211221191200%64,90034億2300万+2.56%193.961.84
10/03121122120120-0.83%87,10034億2300万+1.69%193.961.84
10/021241251201210%319,10034億5152万+2.54%195.581.86
09/29117121117121+4.31%160,60034億5152万+2.54%195.581.86
09/28117118116116-1.69%50,90033億890万-1.69%187.491.78
09/27116118115118+3.51%43,10033億6595万0%190.731.81
09/26115116113114-0.87%47,20032億5185万-3.39%184.261.75
09/25115117115115+0.88%12,10032億8037万-3.36%185.881.76
09/22116116114114-0.87%21,40032億5185万-4.2%184.261.75
09/211161171151150%32,40032億8037万-3.36%185.881.76
09/20116118115115-0.86%74,00032億8037万-4.17%185.881.76
09/19115118115116+0.87%65,80033億890万-3.33%187.491.78
09/15115117111115-1.71%147,60032億8037万-4.17%185.881.76
09/141171181161170%36,80033億3742万-2.5%189.111.8
09/13117117115117+0.86%44,90033億3742万-3.31%189.111.8
09/12115116114116+0.87%39,20033億890万-4.13%187.491.78
09/11111115111115+4.55%76,70032億8037万-5.74%185.881.76
09/08113113110110-2.65%123,20031億3775万-9.84%177.81.69
09/07116117112113-4.24%138,40032億2332万-8.13%182.651.73
09/061171191131180%113,90033億6595万-4.84%190.731.81
09/05121122118118-2.48%124,20033億6595万-4.84%190.731.81
09/04124124121121-2.42%63,10034億5152万-3.2%195.581.86