株価チャート

2017/09/13～2018/02/09

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
20229/1, 株式分割 1→3
2018
02/09277293277289-2.37%44,40044億9411万-3.46%5.912.53
02/08313313286296-4.11%64,20046億309万-0.45%6.062.59
02/07320323306308-2.22%101,70048億29万+4.17%6.322.7
02/06290320255315+5.11%188,10049億927万+7.26%6.462.76
02/05303307297300-3.02%66,60046億7055万+2.74%6.152.63
02/02314318306309-1.07%45,60048億1586万+6.3%6.342.71
02/01322323312313+0.21%30,30048億6776万+8.56%6.412.74
01/31312322305312+3.31%82,80048億5738万+9.09%6.392.73
01/30312314302302-3.1%97,50047億169万+6.34%6.192.65
01/29326326302312-4.4%93,60048億5219万+10.52%6.382.73
01/26326335326326-1.21%63,00050億7534万+16.85%6.682.86
01/25330335325330-2.75%113,10051億3761万+19.57%6.762.89
01/24353354328339-2.3%523,50052億8292万+23.84%6.952.97
01/23323347320347+16.82%742,50054億747万+28.64%7.123.04
01/22293297287297+6.06%85,80046億2904万+11.36%6.092.61
01/19268283268280+4.47%36,90043億6437万+5.79%5.742.46
01/18271271268268-1.11%38,40041億7755万+1.26%5.52.35
01/17274275271271-1.69%27,30042億2426万+2.78%5.562.38
01/162762792732760%21,30042億9691万+4.55%5.652.42
01/15277278270276-0.96%43,20042億9691万+4.94%5.652.42
01/12281281278279-0.83%24,60043億3843万+5.96%5.712.44
01/11283283280281+0.48%35,40043億7475万+6.84%5.762.46
01/10280283280280+0.12%31,20043億5399万+6.74%5.732.45
01/09283284279279+1.09%54,60043億4881万+6.62%5.722.45
01/05262276261276+4.94%62,40043億210万+5.47%5.662.42
01/04260265259263-0.63%36,60040億9971万+0.51%5.392.31
2017
12/29265266258265+2.05%35,10041億2566万+1.15%5.432.32
12/28259263258260-1.14%23,70040億4262万-0.89%5.322.28
12/27257266256263+1.94%68,40040億8933万-0.13%5.382.3
12/26248258245258+3.62%156,90040億1149万-2.03%5.282.26
12/25251252249249-3.74%55,80038億7137万-5.45%5.092.18
12/22259259255258+0.39%28,20040億2187万-2.15%5.292.26
12/21255258254257+0.92%34,50040億630万-2.53%5.272.26
12/20252255247255+1.73%57,90039億6997万-3.77%5.222.24
12/19255255250251-0.79%34,20039億251万-6.47%5.142.2
12/18257257249253-1.69%73,20039億3364万-6.77%5.182.21
12/15258259257257-0.26%15,90040億111万-6.2%5.262.25
12/14259262258258-0.9%26,40040億1149万-6.98%5.282.26
12/13258262258260+0.65%15,30040億4781万-7.14%5.332.28
12/12263263258258-1.65%26,10040億2187万-8.72%5.292.26
12/11258269258263+1.94%34,50040億8933万-8.16%5.382.3
12/08261261257258-1.28%24,60040億1149万-10.84%5.282.26
12/072602612572610%28,80040億6338万-10.62%5.352.29
12/06268270257261-3.09%82,20040億6338万-11.53%5.352.29
12/05271275268269-1.58%30,90041億9312万-9.62%5.522.36
12/042832832682740%95,10042億6058万-9.08%5.612.4
12/01279279267274-1.68%38,40042億6058万-9.98%5.612.4
11/30266278266278+1.95%40,20043億3324万-9.04%5.72.44
11/292752752672730%29,70042億5020万-11.36%5.592.39
11/28273273269273+0.99%8,70042億5020万-12.22%5.592.39
11/27265271265270+1.25%19,20042億869万-13.63%5.542.37
11/24267267263267+0.13%15,60041億5679万-15.24%5.472.34
11/22267268256267-0.12%75,30041億5160万-16.14%5.462.34
11/21268270265267-0.12%17,40041億5679万-16.56%5.472.34
11/20267269265267+0.25%31,20041億6198万-17.23%5.482.34
11/17271271260267-0.12%62,40041億5160万-18.2%5.462.34
11/16263271263267-0.74%99,60041億5679万-18.6%5.472.34
11/15279286263269-19.38%280,80041億8793万-18.73%5.512.36
11/14331334328334+0.81%37,20051億9470万-0.1%6.842.92
11/13336336327331-0.7%33,00051億5318万-0.6%6.782.9
11/10326333324333+0.91%30,30051億8951万+0.1%6.832.92
11/09334334322330-1.39%34,80051億4280万-0.5%6.772.9
11/08334337333335+0.5%36,60052億1545万+1.21%6.862.94
11/07335335329333-0.1%34,80051億8951万+0.7%6.832.92
11/06337338333334-1.38%17,40051億9470万+0.81%6.842.92
11/02334341333338+1.3%39,00052億6735万+2.22%6.932.97
11/01334337333334-0.89%27,60051億9989万+0.6%6.842.93
10/31336340333337+0.3%18,60052億4659万+1.81%6.92.95
10/30341342336336-0.98%41,40052億3102万+1.51%6.882.95
10/27341341337339+0.3%15,90052億8292万+2.52%6.952.97
10/26337342336338+1.1%20,40052億6735万+2.53%6.932.97
10/25333337333335+0.7%31,50052億1026万+1.72%6.862.93
10/24327332327332+1.01%14,40051億7394万+1.01%6.812.91
10/23333333328329-0.1%15,60051億2204万+0.3%6.742.88
10/20333333329329-0.6%13,50051億2723万+0.71%6.752.89
10/19330333328331+0.4%21,30051億5837万+1.64%6.792.9
10/18330333328330-0.1%21,00051億3761万+1.54%6.762.89
10/17344345326330-3.79%79,20051億4280万+1.95%6.772.9
10/16327346321343+4.89%80,70053億4519万+6.3%7.033.01
10/13327333321327-1.01%44,10050億9609万+1.66%6.712.87
10/12333334326331-0.8%39,90051億4799万+3.01%6.772.9
10/11347349332333-1.77%92,40051億8951万+3.84%6.832.92
10/10318353315339+6.82%168,00052億8292万+5.38%6.952.97
10/06313320313318+0.32%32,10049億4560万-1.65%6.512.78
10/05312318312317+1.06%33,30049億3003万-2.26%6.492.78
10/04328328311313-2.99%93,60048億7814万-3.89%6.422.75
10/03326329317323-2.02%92,10050億2863万-1.82%6.622.83
10/02335339324330-1.2%58,50051億3242万-0.1%6.752.89
09/29334342332334-1.18%43,50051億9470万+0.5%6.872.94
09/28345348333338-0.78%59,40052億5697万+1.1%6.952.97
09/27337342330340+2.51%34,80052億9849万+1.59%7.013
09/26330337325332+0.71%53,40051億6875万-0.9%6.832.92
09/25330333324330+2.81%76,20051億3242万-1.88%6.792.9
09/22326344317321-1.13%75,60049億9230万-5.13%6.62.82
09/21333333323324-0.21%59,40050億4939万-4.61%6.682.86
09/20325330317325-1.61%69,90050億5977万-4.97%6.692.86
09/19302348302330+10.97%157,50051億4280万-4.25%6.82.91
09/15300300291298-1.33%89,10046億3423万-14.71%6.132.62
09/14305308301302-0.44%51,00046億9650万-14.54%6.212.66
09/13302306301303-2.78%117,30047億1726万-15.36%6.242.67