株価チャート

2017/11/01~2018/03/30

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
202310/1, 株式分割 1→3
2018
03/301,4901,5031,4721,500+0.9%890,4004917億2496万+1.83%20.142.24
03/291,4581,4981,4521,487+3.24%1,211,7004873億5407万+0.93%19.962.22
03/281,4271,4471,4201,440-0.46%1,202,7004720億5596万-2.24%19.342.15
03/271,4071,4481,4031,447+2.84%1,468,8004742億4140万-1.92%19.432.16
03/261,3981,4071,3721,4070%1,351,5004611億2874万-4.76%18.892.1
03/231,4231,4531,4031,407-3.54%1,383,9004611億2874万-4.89%18.892.1
03/221,4381,4601,4271,458+1.39%974,7004780億6593万-1.46%19.582.18
03/201,4481,4531,4221,438-1.6%1,003,5004715億960万-2.68%19.312.15
03/191,4671,4731,4451,462-1.13%773,7004791億5865万-1.04%19.632.18
03/161,4781,4931,4701,478+0.23%1,440,9004846億2226万+0.16%19.852.21
03/151,4551,4771,4451,475+1.03%1,161,0004835億2954万0%19.812.2
03/141,4681,4801,4451,460-1.57%1,159,5004786億1229万-0.95%19.612.18
03/131,4831,4921,4721,483-0.67%1,665,3004862億6135万+0.7%19.922.21
03/121,5171,5171,4871,493-0.11%726,3004895億3951万+1.17%20.052.23
03/091,5121,5351,4851,495+0.79%2,284,5004900億8587万+1.08%20.082.23
03/081,5201,5221,4771,483-2.52%1,029,6004862億6135万+0.23%19.922.21
03/071,4731,5271,4731,522+2.58%1,469,1004988億2765万+2.75%20.432.27
03/061,4901,4971,4721,483+0.56%1,179,9004862億6135万+0.23%19.922.21
03/051,4621,4801,4601,475+1.26%850,5004835億2954万-0.47%19.812.2
03/021,4621,4651,4331,457-1.91%1,298,1004775億1957万-1.91%19.562.17
03/011,5081,5081,4751,485-1.44%781,8004868億771万-0.27%19.942.22
02/281,4981,5351,4971,507-0.11%1,170,6004939億1040万+0.98%20.232.25
02/271,5331,5431,5031,508+0.22%1,286,4004944億5676万+1.03%20.252.25
02/261,4881,5071,4781,505+2.15%873,0004933億6404万+0.74%20.212.25
02/231,5051,5051,4571,473-1.67%841,2004829億8318万-1.32%19.782.2
02/221,4851,5101,4771,498+0.33%1,062,9004911億7860万+0.29%20.122.24
02/211,4751,5051,4631,493+0.9%971,1004895億3951万-0.04%20.052.23
02/201,4901,4931,4701,480-1.22%747,6004851億6863万-0.87%19.872.21
02/191,4671,5101,4521,498+3.57%780,0004911億7860万+0.42%20.122.24
02/161,4421,4531,4351,447+1.17%945,9004742億4140万-2.91%19.432.16
02/151,4421,4481,4221,430+0.82%1,128,6004687億7779万-4.16%19.22.13
02/141,4621,4621,3951,418+0.24%1,969,5004649億5327万-5.13%19.052.12
02/131,4251,4401,4021,415-1.16%1,502,1004638億6054万-5.6%192.11
02/091,4171,4331,4051,432-2.5%1,171,5004693億2415万-4.81%19.232.14
02/081,4521,4801,4471,468+1.73%990,9004813億4410万-2.69%19.722.19
02/071,4851,5131,4431,4430%1,526,1004731億4868万-4.54%19.382.15
02/061,4821,4831,4181,443-6.48%1,808,7004731億4868万-4.86%19.382.15
02/051,5421,5531,5371,543-1.38%1,441,2005059億3035万+1.4%20.722.3
02/021,5231,5701,5221,565+2.18%1,103,4005130億3304万+2.76%21.022.33
02/011,5021,5351,4981,532+2.68%741,3005021億582万+0.57%20.572.29
01/311,5031,5281,4921,492-0.78%1,107,0004889億9315万-2.12%20.032.23
01/301,5331,5401,4971,503-2.28%1,448,1004928億1768万-1.55%20.192.24
01/291,5571,5571,5351,538-0.65%842,1005042億9126万+0.68%20.662.3
01/261,5531,5801,5401,548+0.11%1,125,0005075億6943万+1.33%20.792.31
01/251,5571,5671,5381,547-1.38%976,8005070億2307万+1.22%20.772.31
01/241,5451,5731,5421,568+1.84%1,614,0005141億2576万+2.64%21.062.34
01/231,5371,5421,5221,540+1.32%1,112,1005048億3762万+0.92%20.682.3
01/221,5001,5221,4901,520+1.56%1,250,4004982億8129万-0.33%20.412.27
01/191,4921,5071,4801,497+0.79%1,110,6004906億3224万-1.92%20.12.23
01/181,5231,5251,4821,485-1%1,430,1004868億771万-2.88%19.942.22
01/171,4831,5131,4751,500+2.39%2,409,0004917億2496万-2.09%20.142.24
01/161,4571,4731,4451,465+0.57%1,474,8004802億5138万-4.56%19.672.19
01/151,4621,4631,4381,457-0.57%1,499,1004775億1957万-5.29%19.562.17
01/121,4781,4831,4521,465-1.57%1,910,4004802億5138万-4.99%19.672.19
01/111,5071,5131,4651,488-1.65%2,255,1004879億43万-3.67%19.992.22
01/101,5121,5181,5051,513+0.11%1,069,2004960億9585万-2.24%20.322.26
01/091,5351,5501,5051,512-0.87%2,588,7004955億4949万-2.41%20.32.26
01/051,5671,5671,5081,525-2.87%2,148,6004999億2037万-1.74%20.482.28
01/041,5531,5701,5471,570+1.51%1,101,9005146億7212万+1.16%21.082.34
01/01株式分割 1→2
2017
12/291,5671,5671,5451,547-1.17%535,5005070億2307万-0.22%20.772.31
12/281,5721,5751,5481,565-0.42%1,123,2005130億3304万+1.03%21.022.33
12/271,5631,5771,5501,572+1.29%688,2005152億1848万+1.66%21.112.34
12/261,5501,5651,5501,552-0.75%509,4005086億6215万+0.5%21.652.41
12/251,5651,5671,5531,563+0.32%618,0005124億8668万+1.38%21.812.42
12/221,5681,5721,5481,558-0.95%1,335,0005108億4760万+1.32%21.742.42
12/211,5351,5731,5231,573+2.39%3,088,8005157億6485万+2.56%21.952.44
12/201,5351,5621,5321,537+0.11%1,805,4005037億4490万+0.5%21.442.38
12/191,5481,5501,5331,535-0.43%736,2005031億9854万+0.52%21.422.38
12/181,5571,5601,5351,542+0.11%1,024,8005053億8398万+1.09%21.512.39
12/151,5181,5531,5171,540+1.2%1,396,8005048億3762万+1.18%21.492.39
12/141,5321,5521,5201,522-0.44%1,537,2004988億2765万+0.24%21.232.36
12/131,5401,5421,5201,528-0.22%1,248,0005010億1310万+0.95%21.322.37
12/121,5721,5731,5271,532-2.44%1,760,4005021億582万+1.43%21.372.37
12/111,5831,5871,5601,570-0.53%811,8005146億7212万+4.32%21.92.43
12/081,5401,5801,5381,578+0.53%1,692,6005174億393万+5.36%22.022.45
12/071,5331,5851,5271,570+1.95%3,604,2005146億7212万+5.44%21.92.43
12/061,5301,5481,5271,540-0.32%1,420,8005048億3762万+3.98%21.492.39
12/051,5331,5571,5171,545+0.32%1,488,6005064億7671万+4.89%21.552.39
12/041,5751,5771,5371,540-1.49%1,888,8005048億3762万+5.05%21.492.39
12/011,5671,5851,5371,563+1.08%2,701,2005124億8668万+7.3%21.812.42
11/301,5631,5651,5331,547-2.11%2,722,2005070億2307万+6.74%21.582.4
11/291,5581,5831,5521,580+3.38%2,079,0005179億5029万+9.57%22.042.45
11/281,5171,5331,5031,528+0.77%1,294,8005010億1310万+6.58%21.322.37
11/271,5281,5281,5081,517-0.55%1,294,8004971億8857万+6.21%21.162.35
11/241,4851,5321,4771,525+1.89%1,854,6004999億2037万+7.17%21.282.36
11/221,5301,5301,4951,497-1.86%1,317,0004906億3224万+5.62%20.882.32
11/211,4971,5301,4871,525+1.89%2,340,0004999億2037万+8.08%21.282.36
11/201,4771,4981,4581,497+1.58%1,513,2004906億3224万+6.68%20.882.32
11/171,4771,4801,4581,473+1.14%1,805,4004829億8318万+5.62%20.562.28
11/161,4301,4701,4271,457+1.51%1,817,4004775億1957万+4.87%20.322.26
11/151,4671,4721,4271,435-2.93%1,762,8004704億1688万+3.84%20.022.22
11/141,4931,5021,4681,478-1.44%1,807,2004846億2226万+7.28%20.622.29
11/131,4781,5101,4701,500+2.62%2,898,0004917億2496万+9.57%20.932.33
11/101,4571,4771,4151,462+2.1%3,040,8004791億5865万+7.48%20.392.27
11/091,4231,4531,4131,432+0.23%2,279,4004693億2415万+5.97%19.972.22
11/081,4351,4381,4221,428-0.7%1,404,0004682億3143万+6.27%19.932.21
11/071,4001,4401,4001,438+2.98%1,821,6004715億960万+7.66%20.072.23
11/061,3981,4101,3921,397+0.72%1,095,6004578億5057万+5.09%19.492.16
11/021,3971,3981,3671,387+0.85%1,510,8004545億7241万+4.89%19.352.15
11/011,3801,3831,3581,375+1.35%1,368,6004507億4788万+4.56%19.182.13