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
20234/1, 株式分割 1→2
2018
03/30729729723726+0.28%9,200200億150万-0.27%15.892.13
03/29727727713724+0.98%19,800199億4640万-0.69%15.852.13
03/28706720699717-0.83%25,200197億5354万-1.78%15.72.11
03/27717728714723+2.19%52,400199億1885万-1.09%15.832.13
03/26704709699708+0.5%35,800194億9182万-3.35%15.492.08
03/23722728704704-4.41%53,000193億9539万-4.09%15.412.07
03/22726737726737+1.45%20,600202億9077万+0.2%16.122.17
03/20726726713726-0.07%35,800200億150万-1.22%15.892.13
03/19731732711727-0.95%29,000200億1527万-1.29%15.92.14
03/16751751728734-1.21%23,400202億812万-0.61%16.062.16
03/15740743734743+0.68%22,200204億5608万+0.34%16.252.18
03/14739739733738-0.14%10,400203億1833万-0.61%16.152.17
03/13731739730739+0.48%17,400203億4588万-0.74%16.172.17
03/12739748730735+1.31%24,600202億4945万-1.74%16.092.16
03/09742747724726+0.48%35,400199億8772万-3.78%15.882.13
03/08725746721722+0.63%39,200198億9130万-4.5%15.812.12
03/07713732713718+0.7%26,800197億6732万-5.09%15.712.11
03/06706726706713+1.86%40,000196億2957万-6%15.62.1
03/05709714697700-1.48%52,600192億7141万-7.84%15.312.06
03/02728730709710-3.92%64,000195億6069万-6.82%15.542.09
03/01745745734739-1.14%42,600203億5965万-3.15%16.182.17
02/28756756746748-0.86%29,800205億9383万-2.16%16.362.2
02/27759761752754+0.47%16,600207億7290万-1.44%16.512.22
02/26762766747751+0.07%15,000206億7648万-1.9%16.432.21
02/23739753737750+1.63%15,200206億6270万-1.96%16.422.21
02/22741745737738-1.07%26,200203億3210万-3.53%16.162.17
02/21755760744746-1.13%19,600205億5250万-2.61%16.332.19
02/20757757743755-0.26%34,800207億8668万-1.63%16.522.22
02/19751757749757+1.75%21,400208億4178万-1.5%16.562.22
02/16748763738744+1.5%23,200204億8363万-3.32%16.282.19
02/15730745729733+0.34%34,400201億8057万-4.99%16.042.15
02/14755767730730-2.67%36,400201億1170万-5.56%15.982.15
02/13792794746750-3.35%37,000206億6270万-3.35%16.422.21
02/09774783767776-1.83%33,000213億7901万-0.13%16.992.28
02/08793820791791+0.64%46,800217億7849万+1.61%17.312.32
02/07834834786786+0.32%46,400216億4074万+0.96%17.22.31
02/06801822761783-8.58%91,400215億7186万+0.64%17.142.3
02/05857874839857-2.95%131,000235億9681万+10.09%18.752.52
02/02826963825883+14.91%501,800243億1312万+13.72%19.322.59
02/01737768737768+4.35%26,400211億5861万-0.39%16.812.26
01/31745751733736-1.34%33,000202億7700万-4.66%16.112.16
01/30756758746746-1.26%20,600205億5250万-3.49%16.332.19
01/29762762756756-0.59%12,400208億1423万-2.39%16.542.22
01/26744762744760+2.36%31,800209億3821万-1.81%16.642.23
01/25758763739743-3%59,200204億5608万-4.19%16.252.18
01/247687707657660%8,200210億8973万-1.35%16.762.25
01/23757770757766+0.99%14,000210億8973万-1.35%16.762.25
01/22757758753758+0.8%20,400208億8311万-2.45%16.592.23
01/19752755751752-0.33%13,200207億1780万-3.22%16.462.21
01/18766768753755-1.44%21,600207億8668万-3.02%16.522.22
01/17773773766766-1.16%11,800210億8973万-1.61%16.762.25
01/16777780773775-0.26%12,600213億3769万-0.58%16.962.28
01/157827827737770%11,800213億9279万-0.32%172.28
01/12783783775777-1.08%23,600213億9279万-0.32%172.28
01/11790790781785-0.7%16,000216億2696万+0.77%17.192.31
01/10791796791791-0.25%8,800217億7849万+1.48%17.312.32
01/09795798791793-0.06%15,400218億3359万+1.73%17.352.33
01/05793795791793-0.25%14,200218億4737万+1.8%17.362.33
01/04789795786795+0.82%20,400219億247万+2.19%17.42.34
2017
12/29791800786789-0.25%16,200217億2339万+1.35%18.382.47
12/28792792782791+0.83%26,000217億7849万+1.87%18.432.47
12/27780788774784-0.88%27,200215億9941万+1.16%18.272.45
12/26780791777791+1.67%15,600217億9226万+2.06%18.442.48
12/25773779772778+0.65%18,800214億3411万+0.39%18.132.44
12/22771774766773+0.59%11,600212億9636万-0.13%18.022.42
12/21767769762769-0.26%12,400211億7238万-0.71%17.912.41
12/20769771764771+0.26%17,200212億2748万-0.45%17.962.41
12/19773773769769-0.45%10,800211億7238万-0.84%17.912.41
12/18777777771772-0.32%9,000212億6881万-0.52%182.42
12/15774775768775+0.13%14,200213億3769万-0.19%18.052.42
12/14772774767774+0.19%13,200213億1014万-0.45%18.032.42
12/13774774767772+0.59%13,400212億6881万-0.77%182.42
12/12773773767768-0.58%10,600211億4483万-1.48%17.892.4
12/11770772768772+0.78%12,600212億6881万-1.15%182.42
12/08756773756766-1.1%39,400211億351万-2.05%17.862.4
12/07777778773775-0.26%21,400213億3769万-1.21%18.052.42
12/06776783774777-0.13%23,800213億9279万-1.21%18.12.43
12/05772780767778-0.83%38,600214億2034万-1.21%18.122.43
12/04786790781784-0.25%20,400215億9941万-0.63%18.272.45
12/01771794771786+0.06%39,800216億5451万-0.38%18.322.46
11/30780790770786+0.38%20,600216億4074万-0.44%18.312.46
11/29785785780783+0.38%6,600215億5809万-0.82%18.242.45
11/28794794776780-0.64%16,000214億7544万-1.2%18.172.44
11/27797797779785+3.63%30,400216億1319万-0.7%18.292.46
11/24763768757757-0.92%15,600208億5556万-4.06%17.652.37
11/22772774763764-1.29%10,400210億4841万-3.17%17.812.39
11/21789789774774-0.96%12,400213億2391万-1.9%18.042.42
11/20770785770782+2.16%25,600215億3054万-0.95%18.222.45
11/17771776760765-0.52%23,600210億7596万-2.92%17.832.4
11/16766775763769-0.97%20,200211億8616万-2.29%17.932.41
11/15781781730777-0.7%54,600213億9279万-1.21%18.12.43
11/14788788780782-1.2%20,800215億4431万-0.38%18.232.45
11/13776793776792+1.02%19,000218億604万+0.96%18.452.48
11/10783791776784-2.12%19,200215億8564万+0.19%18.262.45
11/09800803791801+0.13%32,600220億5399万+2.37%18.662.51
11/087998037938000%20,000220億2644万+2.5%18.642.5
11/07797805787800-0.37%47,800220億2644万+2.63%18.642.5
11/06801813797803-0.12%56,800221億909万+3.15%18.712.51
11/02815815799804-0.8%42,000221億3664万+3.54%18.732.52
11/01831831802810-2.53%66,600223億1572万+4.52%18.882.54