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
202010/1, 株式分割 1→2
201910/1, 株式分割 1→2
20184/1, 株式分割 1→2
2018
03/30431434425429+0.94%434,800776億9636万+3.06%88.920.96
03/29415425411425+2.47%363,200769億7149万+2.35%88.0720.76
03/28403419402415+0.48%267,600751億1403万+0.36%85.9420.26
03/27419428407413+0.3%599,200747億5160万-0.12%85.5320.17
03/26408414389411+0.15%578,400745億2508万+0.06%85.2720.1
03/23410417406411-3.38%572,000744億1182万+0.15%85.1420.07
03/22428431420425+0.29%385,600770億1680万+4.17%88.1220.78
03/20411428406424+1.35%795,200767億9028万+4.37%87.8620.72
03/19450451412418-7.34%1,544,000757億7094万+3.5%86.6920.44
03/16455456444451+1.12%801,600817億7372万+11.97%93.5622.06
03/15429449424446+5.93%1,976,800808億6764万+11.28%92.5321.82
03/144264314194210%818,400763億3724万+6.11%87.3420.59
03/13420426415421+1.66%807,200763億3724万+6.38%87.3420.59
03/12422425413414-0.3%578,400750億9138万+4.64%85.9220.26
03/09424424410416-0.15%509,600753億1790万+4.69%86.1820.32
03/08419424410416+0.91%657,600754億3116万+4.85%86.3120.35
03/07420433413413-2.65%656,000747億5160万+3.9%85.5320.17
03/06415433413424+3.35%1,212,000767億9028万+6.47%87.8620.72
03/05416434403410+3.8%2,077,600742億9856万+3.27%85.0120.04
03/02396403393395-2.92%466,400715億8032万-0.75%81.919.31
03/01408412397407-1.36%656,800737億3226万+1.97%84.3619.89
02/28406420404413+1.69%1,040,800747億5160万+3.38%85.5320.17
02/27409409399406+1.88%569,600735億574万+1.66%84.119.83
02/26396401381398+5.29%995,200721億4662万-0.47%82.5519.46
02/23392394374378-3.97%936,800685億2230万-5.47%78.418.49
02/22397404388394-0.79%569,600713億5380万-1.81%81.6419.25
02/21410421397397+1.11%1,636,800719億2010万-1.03%82.2919.4
02/20384394382393+2.28%474,400711億2728万-1.88%81.3819.19
02/19377390371384+4.17%963,200695億4164万-4.3%79.5718.76
02/16375379368368-0.67%736,800667億5544万-7.91%76.3818.01
02/15365371346371+0.17%1,148,000672億848万-7.51%76.918.13
02/14386391365370-4.3%698,400670億9522万-7.67%76.7718.1
02/134004043843870%754,400701億794万-3.52%80.2118.91
02/09368389364387-1.43%720,800701億794万-3.28%80.2118.91
02/08397398378393+8.88%1,293,600711億2728万-1.38%81.3819.19
02/07411411359361-8.88%1,973,600653億2836万-8.96%74.7517.62
02/06383408373396-4.67%1,977,600716億9358万-0.09%82.0319.34
02/05418427414415-3.07%728,000752億464万+5.6%86.0520.29
02/02438438421428-0.44%620,800775億8310万+10.06%88.7720.93
02/01424431421430+2.38%542,400779億2288万+11.69%89.1621.02
01/31414426414420+0.45%567,200761億1072万+10.53%87.0820.53
01/30413420412418+1.06%778,400757億7094万+11.5%86.6920.44
01/29427427414414-2.22%628,800749億7812万+11.52%85.7920.23
01/26419428419423-0.88%376,000766億7702万+15.61%87.7320.68
01/25418429409427+2.71%973,600773億5658万+18.25%88.5120.87
01/24418419412416+0.15%808,800753億1790万+17.08%86.1820.32
01/23413417412415+0.76%638,400752億464万+18.57%86.0520.29
01/22410416403412+2.17%892,000746億3834万+19.38%85.420.13
01/19406413391403+0.94%1,064,000730億5270万+18.22%83.5819.71
01/18396409391399+2.73%1,388,000723億7314万+18.86%82.8119.52
01/17389398388389-1.11%686,400704億4772万+17.45%80.619
01/16389397386393-0.63%804,000712億4054万+20.22%81.5119.22
01/15379403378396+4.98%1,283,200716億9358万+22.86%82.0319.34
01/12382390373377+0.17%1,615,200682億9578万+18.89%78.1418.42
01/11374381373376-0.66%1,137,600681億8252万+20.21%78.0118.39
01/10381384375379-0.16%1,313,600686億3556万+22.57%78.5318.52
01/09381388370379+6.64%2,167,200687億4882万+24.39%78.6618.55
01/05341356339356+5.8%1,432,800644億6759万+18.58%73.7617.39
01/04356359334336-5.18%2,008,800609億3388万+13.22%69.7216.44
2017
12/29344355343355+5.07%1,497,600642億6372万+20.21%73.5317.34
12/28343345336338+0.22%1,346,400611億6040万+15.19%69.9816.5
12/27324338324337+5.28%1,455,200610億2448万+15.72%69.8216.46
12/26312323310320+0.59%1,116,800579億6646万+10.68%66.3215.64
12/25311318308318+3.63%1,264,800576億2668万+10.8%65.9315.55
12/22305310304307+0.7%672,800556億1066万+8.05%63.6315
12/21301305299305+1.88%676,000552億2557万+7.69%63.1914.9
12/20298302295299+0.46%639,200542億623万+6.45%62.0214.62
12/19294300293298+3.39%889,600539億5706万+5.96%61.7414.56
12/18287293283288+0.13%718,400521億9020万+2.86%59.7114.08
12/15290293286288-1.07%672,800521億2225万+2.72%59.6414.06
12/14301309290291-3%2,420,800526億8855万+3.84%60.2814.21
12/13294300289300+4.03%1,860,000543億1949万+7.05%62.1514.65
12/12289293285288-0.13%657,600522億1286万+3.27%59.7414.09
12/11288293285289+1.41%743,200522億8081万+3.41%59.8214.1
12/08284285279285+1.02%628,800515億5595万+2.34%58.9913.91
12/07272282272282+2.74%780,000510億3495万+1.3%58.3913.77
12/06272278271274+1.39%724,000496億7583万-1.75%56.8413.4
12/05272274265270-1.28%544,800489億9627万-3.09%56.0613.22
12/04281282273274-0.68%615,200496億3053万-2.19%56.7913.39
12/01277278272276+1.99%555,200499億7031万-1.52%57.1713.48
11/302712722632700%788,000489億9627万-3.44%56.0613.22
11/29275276269270-1.68%803,200489億9627万-3.44%56.0613.22
11/28287287272275-3.59%909,600498億3440万-1.79%57.0213.44
11/27294295285285-2.4%769,600516億9186万+1.88%59.1413.94
11/24288294287292+1.65%975,200529億6037万+4.75%60.614.29
11/22286290285288+1.37%1,058,400520億9960万+3.42%59.6114.05
11/21275285274284+4.61%1,536,800513億9738万+2.76%58.8113.87
11/20258273256271+3.98%1,005,600491億3218万-1.77%56.2213.25
11/17266268256261-2.07%1,585,600472億5207万-5.18%54.0612.75
11/16272277264266-2.34%1,179,200482億4876万-3.53%55.213.02
11/15278282269273-3.2%960,800494億401万-1.22%56.5313.33
11/14288288277282-1.23%904,000510億3495万+2.04%58.3913.77
11/13283286281285+0.35%332,800516億6921万+3.31%59.1213.94
11/10283284277284+0.49%375,200514億8799万+3.32%58.9113.89
11/09286288276283-0.4%622,400512億3882万+2.82%58.6313.82
11/08283287281284+0.53%254,400514億4269万+3.23%58.8613.88
11/07280284278282+0.44%219,200511億7086万+2.68%58.5513.8
11/06280283276281-0.04%435,200509億4434万+2.6%58.2913.74
11/02286287281281-1.83%485,600509億6700万+3.4%58.3113.75
11/01290290279287-1.16%824,800519億1838万+5.72%59.414.01