株価チャート

2017/10/11～2018/03/30

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
20214/1, 株式分割 1→2
2018
03/304334334334330%2,00013億8733万-1.14%25.022.45
03/294334334334330%2,00013億8733万-1.14%25.022.45
03/28433433433433-0.92%40013億8733万-1.14%25.022.45
03/27437437437437+0.46%20014億14万-0.46%25.262.47
03/26435435435435-0.57%40013億9374万-1.14%25.142.46
03/234314384314380%80014億175万-0.57%25.282.48
03/20435438435438+0.34%40014億175万-0.79%25.282.48
03/19438438436436-0.34%3,20013億9694万-1.36%25.22.47
03/16438438438438+0.57%2,00014億175万-1.02%25.282.48
03/15435435435435+0.69%80013億9374万-1.81%25.142.46
03/14440440432432-4.95%1,20013億8412万-2.48%24.972.44
03/08455455455455-3.19%20014億5621万+2.36%26.272.57
03/024704704704700%40015億427万+5.51%27.132.66
03/01445470445470+5.62%1,00015億427万+5.74%27.132.66
02/28445445445445+0.11%40014億2417万+0.34%25.692.52
02/27444444444444+0.91%20014億2257万0%25.662.51
02/26440440440440+1.97%20014億976万-1.12%25.432.49
02/224324324324320%60013億8252万-3.25%24.942.44
02/21427432427432-2.82%1,00013億8252万-3.68%24.942.44
02/19444444444444+6.47%20014億2257万-1.11%25.662.51
02/15416417416417-0.6%40013億3606万-7.54%24.12.36
02/14423423420420-0.24%5,00013億4407万-7.4%24.242.37
02/09421421421421-5.08%20013億4728万-7.79%24.32.38
02/08420443420443-0.78%1,40014億1937万-3.28%25.62.51
02/07417447417447+8.11%60014億3058万-2.93%25.82.53
02/06448448413413-8.22%5,40013億2325万-10.22%23.872.34
02/05450450450450+0.22%20014億4180万-2.6%26.012.55
02/02452452449449-1.75%80014億3859万-3.02%25.952.54
01/31457457457457+1.44%1,20014億6422万-1.51%26.412.59
01/29450451450451+0.11%1,20014億4340万-3.12%26.042.55
01/26454455450450-0.77%1,20014億4180万-3.43%26.012.55
01/25450454450454+0.55%1,20014億5301万-2.89%26.212.57
01/24454454450451-0.66%1,40014億4500万-3.84%26.062.55
01/23451454451454+0.89%40014億5461万-3.61%26.242.57
01/22450450450450-0.55%20014億4180万-4.86%26.012.55
01/19452457450453-2.58%8,60014億4981万-4.74%26.152.56
01/18457465457465+3.11%40014億8825万-2.82%26.842.63
01/17458458451451-0.33%1,60014億4340万-6.34%26.042.55
01/16458458451452-2.8%2,40014億4820万-6.8%26.122.56
01/154654654654650%20014億8986万-4.52%26.872.63
01/12464465464465-1.06%2,60014億8986万-4.71%26.872.63
01/11472472470470-0.32%1,80015億588万-4.08%27.162.66
01/10472472472472-0.32%40015億1068万-4.17%27.252.67
01/09480480473473-2.97%1,40015億1549万-4.25%27.342.68
01/05477488477488+2.09%1,20015億6195万-1.71%28.172.76
01/04488488478478-2.05%1,00015億2991万-4.12%27.62.7
2017
12/29478488478488+2.09%1,40015億6195万-2.3%28.172.76
12/28478478478478+1.49%40015億2991万-4.5%27.62.7
12/27471471471471+3.29%20015億748万-6.09%27.192.66
12/26465465456456-3.09%2,20014億5942万-9.44%26.322.58
12/254704704704700%60015億588万-7.11%27.162.66
12/224704704704700%40015億588万-7.66%27.162.66
12/21476476470470-1.16%1,40015億588万-7.66%27.162.66
12/20477477476476-0.52%1,40015億2350万-6.58%27.482.69
12/19495499478478-2.05%3,40015億3151万-5.91%27.622.71
12/18485488473488-2.4%2,40015億6355万-3.94%28.22.76
12/15503503499500-0.5%5,80016億200万-1.57%28.92.83
12/14506506503503-0.59%60016億1001万-1.08%29.042.84
12/13507507506506-0.3%80016億1962万-0.88%29.212.86
12/12507507507507-2.5%1,20016億2442万0%29.32.87
12/11512520512520-2.8%1,00016億6608万+3.38%30.052.94
12/08540540535535-2.73%1,20017億1414万+7%30.923.03
12/07512550504550+9.45%2,80017億6220万+11.11%31.793.11
12/06503503503503+0.2%40016億1001万+2.76%29.042.84
12/05503503502502-0.69%60016億680万+3.4%28.982.84
12/01511511505505-3.99%1,20016億1802万+4.77%29.192.86
11/30523526523526+0.57%1,20016億8530万+10.04%30.42.98
11/29510523510523-0.38%40016億7569万+10.57%30.232.96
11/285105255105250%40016億8210万+12.18%30.342.97
11/27501531501525+4.79%1,20016億8210万+13.39%30.342.97
11/24501501501501-0.79%40016億520万+9.39%28.952.84
11/22509520505505-2.23%2,40016億1802万+11.23%29.192.86
11/21510517509517-1.53%1,20016億5486万+14.78%29.852.92
11/20509525508525-1.96%1,20016億8049万+17.6%30.312.97
11/17575586508535-0.74%6,40017億1414万+21.32%30.923.03
11/16470539470539+16.16%4,80017億2695万+23.62%31.153.05
11/15481481464464+1.31%60014億8665万+7.91%26.822.63
11/14471474458458-2.55%4,60014億6743万+7.01%26.472.59
11/13477477470470-1.36%80015億588万+10.59%27.162.66
11/10478478477477+0.32%60015億2670万+12.65%27.542.7
11/09532533475475-8.21%5,60015億2190万+13.1%27.452.69
11/08546675455518-2.45%29,80016億5807万+24.1%29.912.93
11/07456531456531+18.42%17,40016億9972万+28.76%30.663
11/06410477410448+8.61%9,80014億3539万+10.07%25.892.54
11/02412413412413-2.37%1,40013億2165万+1.85%23.842.33
11/01414423406423+2.8%3,00013億5369万+4.06%24.422.39
10/31413418411411-0.36%4,80013億1684万+1.23%23.752.33
10/30415415413413+0.49%40013億2165万+1.35%23.842.33
10/27409411409411+0.12%1,20013億1524万+0.86%23.722.32
10/26410410410410+0.86%20013億1364万+0.74%23.692.32
10/25408408407407-0.25%80013億242万-0.37%23.492.3
10/24404408404408+0.99%80013億563万-0.12%23.552.31
10/23403404403404+0.62%1,40012億9281万-1.1%23.322.28
10/20404404401401-0.62%80012億8480万-1.72%23.172.27
10/19404404404404+0.75%20012億9281万-1.1%23.322.28
10/184014014014010%80012億8320万-2.08%23.152.27
10/17401401401401-0.12%40012億8320万-2.08%23.152.27
10/16408408401401-1.6%60012億8480万-1.96%23.172.27
10/12401408401408+1.75%80013億563万-0.61%23.552.31
10/11401408401401-0.12%2,40012億8320万-2.08%23.152.27