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
2018
03/301,3301,3971,3021,380+3.76%34,80092億2502万+8.24%12.62.32
03/291,3361,3401,2931,330+2.39%11,90088億9078万+4.97%12.142.24
03/281,2511,3501,2431,299+1.88%32,10086億8355万+3.1%11.862.18
03/271,3271,3301,2681,275-1.92%32,40085億2312万+1.51%11.642.14
03/261,2651,3001,2351,300+0.08%40,00086億9024万+3.92%11.872.19
03/231,2851,3241,2681,299-3.42%34,00086億8355万+4.59%11.862.18
03/221,3241,3591,3241,345+1.97%20,70089億9105万+9.08%12.282.26
03/201,2991,3301,2901,319+0.61%17,10088億1725万+7.94%12.042.22
03/191,3871,3871,2991,311-5.48%45,20087億6377万+7.81%11.972.2
03/161,4721,4771,3761,387-1.77%71,10092億7181万+14.82%12.662.33
03/151,4791,4801,3901,412-2.55%70,00094億3893万+18.06%12.892.37
03/141,3901,4581,3801,449+6.54%49,20096億8627万+22.69%13.232.44
03/131,3001,3801,2951,360+4.06%57,20090億9132万+17.44%12.422.29
03/121,2651,3151,2601,307+6.43%76,50087億3703万+14.15%11.932.2
03/091,2851,2851,2271,228-2.77%63,00082億893万+8.19%11.212.07
03/081,2901,3291,2531,263+8.88%206,40084億4290万+11.87%11.532.12
03/071,1561,1631,1401,160+0.26%18,60077億5436万+3.66%10.591.95
03/07株式分割 1→2
03/061,1631,1671,1361,157+4.9%24,50077億3431万+3.77%10.561.95
03/051,1511,1741,1001,103-6.6%43,40073億7333万-0.36%10.071.85
03/021,1411,1821,1281,181+2.07%27,00078億9474万+7.17%10.781.99
03/011,1861,1971,1501,157-3.66%35,40077億3431万+5.86%10.561.95
02/281,1901,2171,1901,201-1.03%31,00080億2844万+10.79%10.962.02
02/271,2231,2321,1831,214-1.54%46,00081億1200万+12.99%11.082.04
02/261,2281,2391,2011,233+2.49%36,60082億3901万+16.16%11.252.07
02/231,1731,2101,1731,203+2.38%29,20080億3847万+14.96%10.982.02
02/221,1681,1751,1221,175+0.21%29,40078億5129万+13.81%10.721.98
02/211,1931,1951,1641,172-1.51%38,20078億3458万+15.01%10.71.97
02/201,1481,1951,1311,190+4.16%51,20079億5491万+18.06%10.862
02/191,0991,1991,0981,143+5.69%52,00076億3738万+14.71%10.431.92
02/161,0981,0981,0711,081+0.05%34,20072億2626万+9.97%9.871.82
02/151,1111,1111,0561,081+1.84%27,40072億2292万+10.93%9.861.82
02/141,2001,2001,0251,061-10.01%109,20070億9257万+10.06%9.691.78
02/131,1411,2251,1411,179+6.7%96,00078億8137万+23.58%10.761.98
02/091,0061,1051,0041,105+0.55%86,60073億8670万+17.55%10.091.86
02/081,0351,1161,0161,099+7.38%139,40073億4659万+18.43%10.031.85
02/071,0771,0771,0011,024+16.7%357,40068億4189万+11.61%9.341.72
02/06939955856877-14.77%163,80058億6256万-3.41%8.011.47
02/051,0141,0339511,029-2.37%62,80068億7865万+13.58%9.391.73
02/021,0781,0981,0491,054-2.18%44,40070億4577万+17.24%9.621.77
02/011,0221,0951,0221,078+5.95%61,40072億287万+21.07%9.841.81
01/311,0291,0391,0081,017-3.37%42,40067億9844万+15.57%9.281.71
01/309861,1649841,053+7.73%351,60070億3575万+20.7%9.611.77
01/299871,027973977+0.67%40,40065億3104万+13.21%8.921.64
01/26949982949971+0.57%31,40064億8759万+13.11%8.861.63
01/25942973939965+3.21%39,00064億5083万+13.13%8.811.62
01/24937941925935+0.75%17,20062億5028万+10.26%8.541.57
01/23920970920928+2.65%90,20062億349万+9.82%8.471.56
01/22864990863904+5.36%211,40060億4016万+7.36%8.251.52
01/19858871857858+0.06%11,00057億3281万+2.14%7.831.44
01/18849866849858+1.24%16,20057億2947万+1.96%7.821.44
01/17864864845847-4.02%53,80056億5931万+0.83%7.731.42
01/16887899865883-0.62%22,60058億9651万+5.18%8.051.48
01/15936936852888+6.22%95,00059億3326万+6.22%8.11.49
01/12834837834836+0.24%8,40055億8581万+0.48%7.631.41
01/11833836828834+0.06%11,20055億7245万+0.24%7.611.4
01/10828834826834+1.52%18,00055億6911万+0.66%7.611.4
01/09820827812821+0.12%33,60054億8559万-0.36%7.491.38
01/05811825811820+1.17%34,40054億7891万-0.12%7.481.38
01/04825831806811-0.86%24,00054億1543万-1.04%7.41.36
2017
12/29835835818818-0.06%30,00054億6220万+0.31%7.461.37
12/28825829818818-1.21%30,00054億6554万+0.86%7.461.37
12/27826839826828-1.08%21,00055億3236万+2.6%7.561.39
12/26828838825837+1.39%33,80055億9249万+4.23%7.641.41
12/25825830821826-0.3%12,00055億1566万+3.45%7.531.39
12/22839839825828-0.3%16,40055億3236万+4.28%7.561.39
12/218318388318310%6,40055億4906万+5.26%7.581.4
12/20848848828831-1.95%14,20055億4906万+5.93%7.581.4
12/19848848830847-0.06%8,60056億5931万+8.59%7.731.42
12/18845850829848+0.89%18,00056億6265万+9.21%7.731.42
12/15835848828840-1.06%17,80056億1254万+8.67%7.661.41
12/14847852843849+0.12%10,40056億7267万+10.4%7.751.43
12/13871876845848-2.97%24,00056億6599万+10.7%7.741.43
12/12887887865874+0.4%19,60058億3971万+14.55%7.981.47
12/11841887840871+4.63%67,60058億1633万+14.69%7.941.46
12/08825837825832+1.4%51,40055億5909万+10.34%7.591.4
12/07805837805821+2.05%48,00054億8225万+9.4%7.491.38
12/06806806798804-0.25%24,40053億7200万+7.63%7.341.35
12/05808809799806-1.41%37,60053億8536万+8.33%7.351.35
12/04830830779818+9%215,60054億6220万+10.32%7.461.37
12/01740754738750+1.69%20,40050億1120万+1.63%6.841.26
11/30739741734738-0.81%4,80049億2768万+0.07%6.731.24
11/29747752735744-1.06%16,00049億6776万+0.88%6.781.25
11/28734756734752+2.52%16,20050億2122万+2.11%6.861.26
11/27720744719733+2.88%21,00048億9761万-0.27%6.691.23
11/24713715712713-0.84%19,80047億6064万-3.19%6.51.2
11/22720720713719-0.14%20,00048億72万-2.51%6.561.21
11/217197237197200%4,20048億741万-2.64%6.571.21
11/20714723714720+0.35%3,80048億741万-2.9%6.571.21
11/177227237177170%5,20047億9070万-3.5%6.541.21
11/16701720701717+2.28%15,40047億9070万-3.76%6.541.21
11/15731731701701-4.04%24,60046億8380万-6.16%6.41.18
11/14749751728731-2.4%30,80048億8090万-2.47%6.671.23
11/13762762748749-1.06%24,60050億117万-0.2%6.831.26
11/10747757745757+0.46%7,00050億5463万+0.87%6.91.27
11/09766772747753-3.09%19,80050億3124万+0.27%6.871.27
11/08762782743777+1.97%32,00051億9160万+3.32%7.091.31
11/07775777738762-1.68%54,00050億9137万+1.33%6.951.28
11/06757775748775+3.68%41,00051億7824万+3.06%7.071.3
11/02742750735748+0.74%14,60049億9449万-0.73%6.821.26
11/01747747735742+0.54%11,60049億5774万-1.85%6.771.25