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
20199/1, 株式分割 1→2
2018
03/30779800767798+4.32%64,800118億6042万+10.61%24.711.56
03/29760765750765+2.27%24,200113億6964万+6.48%23.691.5
03/28754765745748-0.93%16,200111億1682万+4.4%23.161.46
03/27768773750755-2.46%18,200112億2092万+5.52%23.381.48
03/26775775732774+1.31%52,600115億349万+8.49%23.971.51
03/23723810700764+5.67%172,600113億5477万+7.69%23.661.49
03/22698848697723+3.51%376,000107億4502万+2.19%22.391.41
03/20706706698698-1.13%9,800103億8065万-1.13%21.631.37
03/19706708700706-0.21%12,600104億9963万0%21.881.38
03/16710710702708+0.93%8,600105億2194万+0.21%21.921.38
03/15715715700701-1.06%11,200104億2527万-0.71%21.721.37
03/14710713707709-0.07%6,000105億3681万+0.35%21.961.39
03/13699713699709+1.43%9,000105億4424万+0.42%21.971.39
03/12709709698699-0.14%15,200103億9552万-1.13%21.661.37
03/09701703700700-0.07%7,600104億1040万-1.27%21.691.37
03/08703704701701-0.36%5,200104億1783万-1.62%21.711.37
03/07702713702703+0.29%5,600104億5501万-1.54%21.791.37
03/06705722701701-0.21%7,000104億2527万-2.09%21.721.37
03/05706707700703+0.36%9,200104億4758万-2.29%21.771.37
03/02701715700700-0.99%10,200104億1040万-3.05%21.691.37
03/01718718705707-1.46%7,800105億1450万-2.48%21.911.38
02/28721740715718-0.28%17,000106億7066万-1.31%22.231.4
02/27725730720720-0.42%9,000107億40万-1.17%22.31.41
02/26733733717723+1.69%7,000107億4502万-1.03%22.391.41
02/23716718700711-0.7%5,800105億6655万-2.8%22.021.39
02/22718718713716-0.28%7,000106億4091万-2.39%22.171.4
02/21710725710718+1.2%7,200106億7066万-2.51%22.231.4
02/20700709700709+1.29%8,600105億4424万-3.93%21.971.39
02/19696701696700+0.72%8,000104億1040万-5.28%21.691.37
02/16695702695695+0.07%9,400103億3604万-6.21%21.541.36
02/15700704694695+0.07%16,000103億2860万-6.65%21.521.36
02/14700705694694-1.49%32,800103億2116万-7.1%21.511.36
02/13705720699705-0.14%35,000104億7732万-6.07%21.831.38
02/09700707699706-1.19%18,200104億9219万-6.18%21.861.38
02/08702720702714+1.93%9,000106億1860万-5.43%22.131.4
02/07721733701701-0.36%18,600104億1783万-7.59%21.711.37
02/06740740685703-5.89%67,400104億5501万-7.5%21.791.37
02/05757757746747-0.4%21,400111億938万-1.97%23.151.46
02/02755762750750-0.66%14,400111億5400万-1.57%23.241.47
02/01753756752755+0.53%9,800112億2836万-0.92%23.41.48
01/31760762751751-1.51%24,400111億6887万-1.44%23.271.47
01/30770771761763-1.42%9,800113億3990万+0.07%23.631.49
01/29768775768774+0.19%10,200115億349万+1.51%23.971.51
01/267727777657720%9,200114億8118万+1.58%23.921.51
01/25758775756772+1.25%29,600114億8118万+1.58%23.921.51
01/24763764757763+0.39%12,400113億3990万+0.46%23.631.49
01/23757768757760+0.46%12,600112億9528万+0.07%23.541.49
01/22754764753756+0.33%14,800112億4323万-0.4%23.431.48
01/19756767753754-1.18%16,200112億605万-0.72%23.351.47
01/18775781760763-1.42%23,200113億3990万+0.46%23.631.49
01/17774778767774+0.39%25,400115億349万+2.04%23.971.51
01/16759788755771+2.39%54,000114億5887万+1.78%23.881.51
01/15752756751753+0.13%11,400111億9118万-0.46%23.321.47
01/12761761752752-1.7%18,400111億7630万-0.46%23.291.47
01/11767770760765-0.46%7,800113億6964万+1.26%23.691.5
01/10763769755768+0.66%15,000114億2169万+1.99%23.81.5
01/09766766754763-0.26%23,600113億4733万+1.6%23.641.49
01/05772775765765-1.29%23,600113億7708万+2%23.711.5
01/04774778770775+0.06%15,600115億2580万+3.75%24.021.52
2017
12/29771780765775+0.78%27,800115億1836万+4.1%241.51
12/28754770752769+2.19%34,600114億2913万+3.71%23.821.5
12/27744755742752+0.94%11,800111億8374万+1.9%23.31.47
12/267387507377450%21,000110億7964万+1.36%23.091.46
12/25754754745745-1.19%12,200110億7964万+1.64%23.091.46
12/22751754744754+0.13%8,600112億1348万+3.29%23.371.47
12/21754760749753-0.07%15,400111億9861万+3.43%23.331.47
12/20743755742754+1.34%24,800112億605万+3.79%23.351.47
12/19754754744744-1.33%14,600110億5733万+2.55%23.041.45
12/18763763750754-0.92%9,800112億605万+3.93%23.351.47
12/15760762756761+0.26%12,800113億1015万+4.9%23.571.49
12/14760763757759+0.66%13,000112億8041万+4.62%23.511.48
12/13760762754754-0.53%16,600112億605万+4.07%23.351.47
12/12755760750758+0.66%21,400112億6554万+4.63%23.471.48
12/11753754749753-0.13%12,600111億9118万+3.94%23.321.47
12/08731754731754+1.82%33,600112億605万+4.07%23.351.47
12/07733744733740+0.95%11,800110億528万+2.21%22.931.45
12/06736742730733-0.68%20,800109億117万+1.1%22.721.43
12/05740740733738+0.07%11,400109億7553万+1.79%22.871.44
12/04726738726738+1.65%21,800109億6810万+1.58%22.851.44
12/01723727718726+0.28%18,800107億8963万-0.07%22.481.42
11/30721730720724+0.28%25,600107億5989万-0.48%22.421.42
11/29712726711722+2.05%26,400107億3014万-1.03%22.361.41
11/28706712705707+0.28%13,600105億1450万-3.28%21.911.38
11/27701722700705+1.44%35,200104億8476万-3.82%21.851.38
11/24687697687695+1.16%16,600103億3604万-5.57%21.541.36
11/22690694684687-0.15%16,000102億1706万-7.04%21.291.34
11/21686690679688+1.55%18,000102億3193万-7.4%21.321.35
11/20692692675678-1.6%61,800100億7578万-9.3%211.33
11/17702702688689-1.08%24,200102億3937万-8.2%21.341.35
11/16698703696696+0.72%20,600103億5091万-7.57%21.571.36
11/15743743685691-6.37%52,400102億7655万-8.6%21.411.35
11/14756756736738-2.25%35,800109億7553万-2.64%22.871.44
11/13750763749755+1.21%26,200112億2836万-0.66%23.41.48
11/10743747743746-0.07%9,600110億9451万-1.84%23.121.46
11/09748753742747-0.07%17,600111億194万-1.91%23.131.46
11/08750753746747-0.66%13,600111億938万-2.1%23.151.46
11/07753753745752-0.07%11,400111億8374万-1.7%23.31.47
11/06750755750753+0.33%12,200111億9118万-1.76%23.321.47
11/02755755750750-0.79%11,600111億5400万-2.34%23.241.47
11/01758758755756-0.4%9,000112億4323万-1.95%23.431.48