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
03/301,1951,1961,1741,1810%14,20050億9625万-2.64%24.743.37
03/291,1521,1911,1521,181+2.7%31,50050億9625万-2.8%24.743.37
03/281,1221,1601,1211,150-2.71%34,20049億6248万-5.66%24.093.28
03/271,1991,2161,1761,182-0.67%39,30051億56万-3.35%24.763.37
03/261,1671,1911,1421,190-0.34%32,60051億3508万-2.94%24.933.4
03/231,2071,2341,1831,194-4.02%42,80051億5234万-2.77%25.013.41
03/221,2331,2601,2331,244+0.97%25,10053億2854万+1.3%25.863.52
03/201,2041,2411,1811,232-0.24%28,00052億7714万+0.57%25.613.49
03/191,2691,2701,2041,235-2.68%25,60052億8999万+1.06%25.683.5
03/161,2731,2751,2551,269-0.31%19,80054億3563万+4.1%26.383.59
03/151,2491,2731,2311,273+1.92%29,30054億5276万+4.77%26.473.61
03/141,2301,2491,2131,249+1.46%27,70053億4996万+3.14%25.973.54
03/131,1981,2401,1971,231+3.01%34,10052億7286万+1.99%25.593.49
03/121,2001,2121,1811,195+4.82%58,20051億1866万-0.91%24.853.38
03/091,1101,1491,1061,140+3.54%230,10048億8307万-5.63%23.73.23
03/081,1431,1491,1011,101-4.68%84,30047億1602万-9.08%22.893.12
03/071,1851,1851,1551,155-2.86%17,00049億4732万-5.25%24.013.27
03/061,1991,1991,1701,189+2.06%11,00050億9296万-2.94%24.723.37
03/051,2301,2301,1651,165-5.44%28,70049億9016万-5.28%24.223.3
03/021,2471,2591,2201,232-3.45%22,50052億7714万-0.32%25.613.49
03/011,2781,2781,2681,276-0.16%13,50054億6561万+2.9%26.533.61
03/01株式分割 1→3
02/281,2551,2851,2421,278+1.27%15,50054億7418万+2.98%26.573.62
02/271,2901,2901,2501,262-1.48%24,60054億565万+1.37%26.243.57
02/261,2951,2951,2711,281+3.17%49,90054億8703万+3.31%26.633.63
02/231,2451,2551,2271,2420%38,40053億1855万+1.11%25.823.52
02/221,2801,2931,2401,242-1.72%32,70053億1855万+2.03%25.823.52
02/211,2621,2871,2521,263+0.93%32,40054億1060万+4.84%26.263.58
02/201,2571,2651,2451,252-0.79%16,20053億6063万+4.83%26.023.54
02/191,2381,2671,2381,262+2.71%39,90054億346万+6.65%26.233.57
02/161,2121,2481,1871,228+1.24%29,70052億6070万+4.81%25.533.48
02/151,1671,2131,1621,213+4.9%35,40051億9646万+4.42%25.223.44
02/141,1801,1801,1151,1570%24,00049億5377万+0.23%24.053.28
02/131,1981,1981,1571,157-0.29%15,30049億5377万+0.75%24.053.28
02/091,1371,1631,1201,160-1.69%30,90049億6804万+1.75%24.113.28
02/081,1681,1871,1651,180+0.85%12,00050億5370万+4.24%24.533.34
02/071,2001,2071,1671,170+1.45%33,30050億1087万+4.28%24.323.31
02/061,1521,1631,1471,153-4.42%118,80049億3949万+3.72%23.983.27
02/051,2001,2271,2001,207-2.03%58,20051億6791万+9.4%25.083.42
02/021,2381,2431,2251,232+0.14%31,80052億7498万+12.89%25.63.49
02/011,2751,2771,2071,230-4.65%110,40052億6784万+14.1%25.573.48
01/311,3051,3081,2721,290-1.28%64,50055億2481万+21.13%26.823.65
01/301,3171,3451,3031,307-1.01%46,80055億9619万+24.44%27.163.7
01/291,3221,3601,3201,320+0.25%70,50056億5329万+27.78%27.443.74
01/261,3181,3181,3001,317+0.25%61,80056億3902万+29.72%27.373.73
01/251,3251,3271,3001,313+0.25%125,70056億2474万+31.6%27.33.72
01/241,4031,4301,2801,310-5.07%1,184,10056億1046万+33.4%27.233.71
01/231,3801,3801,3801,380+20.35%41,70059億1026万+43.01%28.693.91
01/221,1471,1471,1471,147+17.17%18,30049億888万+21.08%23.833.25
01/19957979957979+2.44%6,60041億8967万+4.45%20.342.77
01/18950990948955+1.09%31,20040億8978万+2.28%19.852.7
01/17972975945945-3.8%42,90040億4554万+1.39%19.642.67
01/16977989977982+0.58%3,90042億536万+5.63%20.412.78
01/151,0001,005967977-1.84%31,80041億8111万+5.47%20.292.76
01/129951,003991995+0.98%7,80042億5959万+7.8%20.682.82
01/111,0101,012985985-1.96%22,80042億1821万+7.22%20.472.79
01/101,0101,0109901,005-0.5%13,20043億240万+9.72%20.882.84
01/099781,0109671,010+6.5%126,00043億2381万+10.75%20.992.86
01/05966980935948-1.25%39,60040億5981万+4.33%19.712.68
01/04933962933960+3.34%26,10041億1118万+6%19.962.72
2017
12/29919932919929+0.87%4,80039億8014万+2.8%19.322.63
12/28933939919921-0.54%20,40039億4588万+2.14%19.152.61
12/27913927913926+1.42%12,00039億6730万+2.93%19.262.62
12/26917918910913+0.48%6,60039億1162万+1.71%18.992.59
12/25920920909909+0.29%9,30038億9306万+1.34%18.92.57
12/22913913902906-0.55%6,00038億8164万+1.27%18.842.57
12/21889911889911+3.91%13,50038億9759万+1.94%18.922.58
12/20890890877877-0.27%8,10037億5075万-1.68%18.212.48
12/19888888878879-0.64%9,60037億6073万-1.42%18.252.49
12/18904904847885-1.78%69,00037億8496万-0.78%18.372.5
12/15903912900901-0.55%8,10038億5339万+0.9%18.72.55
12/14914914906906-0.84%90038億7478万+1.46%18.812.56
12/13914914910914+0.59%1,80039億756万+2.31%18.972.58
12/12896908895908+1.15%4,80038億8476万+1.6%18.862.57
12/11893905893898-0.3%6,00038億4056万+0.45%18.642.54
12/08894914877901-0.18%11,10038億5197万+0.75%18.72.55
12/07889902889902+1.39%4,50038億5909万+0.93%18.732.55
12/06892895885890-0.41%4,20038億635万-0.45%18.482.52
12/05891900890894-1.29%14,40038億2203万-0.15%18.552.53
12/04911916905905-0.62%11,40038億7192万+1.04%18.792.56
12/01905924905911+0.81%6,60038億9616万+1.79%18.912.58
11/30903921903904-1.31%6,00038億6480万+0.97%18.762.56
11/29899916896916+2.81%29,40039億1612万+2.42%19.012.59
11/28898898887891-0.15%6,30038億920万-0.26%18.492.52
11/27899899890892+0.6%10,80038億1490万-0.11%18.522.52
11/24875893875887+1.14%4,20037億9209万-0.6%18.412.51
11/228738838738770%4,20037億4932万-1.72%18.22.48
11/21873888867877-0.72%6,30037億4932万-1.72%18.22.48
11/20867883867883+2.04%9,00037億7641万-1.01%18.332.5
11/17870870854865+0.08%12,60037億85万-3.1%17.962.45
11/16867868854865-0.31%19,80036億9800万-3.28%17.952.45
11/15877878867867-1.48%10,50037億941万-3.2%18.012.45
11/14896896880880-1.05%9,00037億6500万-1.86%18.272.49
11/13889897889890-1.37%13,50038億492万-0.93%18.472.52
11/10902909900902-0.04%7,20038億5767万+0.45%18.722.55
11/09917917898902-1.2%8,70038億5909万+0.48%18.732.55
11/08890920885913-1.05%33,60039億614万+1.71%18.962.58
11/07906924905923+1.99%11,70039億4748万+2.9%19.162.61
11/06907910905905-0.48%13,50038億7050万+1%18.792.56
11/02908910906909+0.18%4,20038億8903万+1.49%18.882.57
11/01901908900908+0.41%1,50038億8190万+1.3%18.842.57