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
20245/1, 株式分割 1→2
20239/1, 株式分割 1→2
2018
01/31345345340340-1.31%22,80033億6030万-6.52%-2.18
01/30348348343345+0.51%29,60034億475万-5.29%-2.21
01/29346354341343-7.67%170,00033億8746万-5.77%-2.2
01/26369373368372+1.09%120,00036億6893万+2.06%-2.38
01/25367368365368+0.07%55,60036億2943万+1.24%-2.35
01/24366368365367+0.55%40,80036億2696万+1.73%-2.35
01/23364365364365+0.97%32,00036億720万+1.46%-2.34
01/22361362359362+0.35%45,60035億7264万+0.77%-2.32
01/19361362360361+0.14%18,40035億6029万+0.7%-2.31
01/18363363360360-0.89%33,60035億5536万+0.84%-2.31
01/17365365363363+0.35%23,20035億8745万+2.04%-2.33
01/16363365362362-0.28%32,00035億7511万+2.26%-2.32
01/15363367363363-1.22%39,60035億8498万+2.83%-2.33
01/12370370361368+0.2%36,00036億2943万+4.7%-2.35
01/11360367358367+1.88%35,60036億2202万+4.79%-2.35
01/10373373355360-3.61%88,40035億5536万+3.15%-2.31
01/09374375370374-0.07%49,20036億8868万+7.33%-2.39
01/05373376373374+0.13%54,40036億9115万+8.02%-2.39
01/04373376373373-0.33%38,00036億8621万+8.19%-2.39
2017
12/29372376372375+1.15%27,20036億9856万+9.18%-2.4
12/28376379370370-1.4%50,40036億5658万+8.58%-2.37
12/27376379373376+1.01%49,20037億843万+10.77%-2.41
12/26364372364372+2.91%53,60036億7140万+9.99%-2.38
12/25355361352361+1.76%31,60035億6770万+7.51%-2.31
12/22355356351355+2.31%22,40035億598万+6.29%-2.27
12/213473523473470%37,60034億2697万+4.2%-2.22
12/20342348342347+2.28%19,20034億2697万+4.52%-2.22
12/19340340338339+0.74%7,20033億5043万+2.49%-2.17
12/183393393373370%18,40033億2574万+1.74%-2.16
12/15337338335337+0.37%8,80033億2574万+2.05%-2.16
12/14335337335336+0.07%5,20033億1339万+1.67%-2.15
12/13337338335335-0.22%14,00033億1092万+1.9%-2.15
12/12333336333336+0.83%6,40033億1833万+2.13%-2.15
12/11338338332333+0.76%29,20032億9117万+1.29%-2.13
12/08328331328331+0.68%12,80032億6648万+0.53%-2.12
12/07326334326329+0.54%12,40032億4426万+0.15%-2.1
12/06331331327327-1.21%16,40032億2698万-0.38%-2.09
12/05333334330331-0.53%16,80032億6648万+0.84%-2.12
12/04337338333333-1.12%34,80032億8377万+1.37%-2.13
12/01335337335336+0.82%27,20033億2080万+2.52%-2.15
11/303343353333340%10,00032億9364万+1.68%-2.14
11/29335335331334+0.3%12,80032億9364万+1.99%-2.14
11/28334334332333-0.23%12,80032億8377万+1.99%-2.13
11/27332333331333+0.91%18,00032億9117万+2.22%-2.13
11/24331331329330+0.76%7,20032億6154万+1.62%-2.12
11/22331331328328-0.15%8,40032億3685万+1.16%-2.1
11/21330330328328-0.15%8,80032億4179万+1.31%-2.1
11/20326330326329+0.77%18,40032億4673万+1.78%-2.11
11/17325326325326+0.38%6,00032億2204万+1.01%-2.09
11/16325325325325-0.08%5,20032億970万+0.93%-2.08
11/15325325325325+0.31%8,40032億1216万+1.01%-2.08
11/143253263243240%2,00032億229万+1.01%-2.08
11/13324325323324+0.62%7,20032億229万+1.33%-2.08
11/10325325322322-0.77%6,00031億8254万+0.7%-2.06
11/09326327324325-0.46%4,40032億723万+1.48%-2.08
11/083253263243260%12,00032億2204万+2.27%-2.09
11/07327327326326+0.15%6,40032億2204万+2.59%-2.09
11/06326327326326-0.99%5,60032億1710万+2.44%-2.09
11/02330330328329-0.15%13,20032億4920万+3.79%-2.11
11/01328330328330+0.15%9,60032億5414万+4.27%-2.11
10/31327330325329+1.08%18,40032億4920万+4.78%-2.12
10/30328330326326-0.61%6,00032億1463万+3.99%-2.1
10/27324328323328+0.46%17,20032億3439万+4.97%-2.11
10/26325326318326+0.23%12,80032億1957万+4.82%-2.1
10/25322327315325+2.44%51,20032億1216万+4.92%-2.09
10/24317318316318+0.24%2,40031億3563万+2.75%-2.04
10/23315318315317+0.64%7,20031億2822万+2.84%-2.04
10/20315319315315+0.32%8,80031億847万+2.52%-2.03
10/19319319314314-1.49%6,40030億9859万+2.2%-2.02
10/18317319317319+0.39%8,00031億4550万+4.08%-2.05
10/17315318315317+0.95%18,80031億3316万+3.68%-2.04
10/16314315313314+0.24%15,60031億353万+3.03%-2.02
10/13311314310314+0.64%38,00030億9612万+3.13%-2.02
10/12312312309312+0.56%2,40030億7637万+2.47%-2.01
10/11313313310310-0.32%5,60030億5909万+1.89%-2
10/10313313311311-0.56%10,00030億6896万+2.56%-2
10/063133133123130%5,60030億8625万+3.14%-2.01
10/05311313309313+0.48%7,60030億8625万+3.14%-2.01
10/04312312308311-0.4%10,80030億7143万+2.98%-2
10/03313313311312+0.56%13,20030億8378万+3.39%-2.01
10/02310313310311+0.32%16,80030億6649万+3.16%-2
09/29303311303310+2.31%18,40030億5662万+2.82%-1.99
09/28300304300303+0.83%13,20029億8749万+0.5%-1.95
09/27298300298300+0.76%12,00029億6280万-0.33%-1.93
09/26299299298298-0.17%6,00029億4057万-1.08%-1.92
09/25299299298298-0.08%19,60029億4551万-0.91%-1.92
09/222982992982990%4,80029億4798万-1.16%-1.92
09/21299299298299-0.08%10,80029億4798万-1.16%-1.92
09/20299300299299-0.17%5,20029億5045万-1.08%-1.92
09/19300300299299-0.08%9,20029億5539万-0.91%-1.93
09/15299300299300+0.17%3,20029億5786万-0.83%-1.93
09/14300300299299-0.33%6,80029億5292万-1.32%-1.93
09/13302302300300-0.41%6,00029億6280万-0.99%-1.93
09/12301301301301+0.17%8,80029億7514万-0.9%-1.94
09/11296303296301-0.91%38,80029億7020万-1.07%-1.94
09/08301304301304+0.91%3,20029億9736万-0.49%-1.95
09/07301302300301-0.33%13,20029億7020万-1.39%-1.94
09/06298302298302+0.67%17,20029億8008万-1.07%-1.94
09/05303303299300-0.5%26,80029億6033万-1.72%-1.93
09/04303305301301-0.66%23,20029億7514万-1.55%-1.94