株価チャート

2017/11/16～2018/05/02

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
20239/1, 株式分割 1→2
2018
05/02800800780800-0.06%1,60011億5128万+1.59%-5.1
05/01800800800800+1.27%20011億5200万+1.78%-5.1
04/27790790790790-4.07%80011億3760万+0.64%-5.04
04/25824824824824+1.04%1,20011億8584万+5.17%-5.25
04/247808157758150%2,20011億7360万+4.49%-5.2
04/23815815815815+5.16%40011億7360万+4.76%-5.2
04/20772775772775+0.71%60011億1600万0%-4.94
04/19775775755770+1.58%1,00011億808万-0.58%-4.91
04/18758758758758+0.4%60010億9080万-2.01%-4.83
04/17755755755755-4.55%40010億8648万-2.39%-4.81
04/16751791751791+0.7%60011億3832万+2.26%-5.04
04/13768785765785+0.32%80011億3040万+1.68%-5.01
04/11775783775783+0.32%80011億2680万+1.62%-4.99
04/10778780778780+1.76%1,80011億2320万+1.43%-4.97
04/09753794738767-7.09%13,60011億376万-0.07%-4.89
04/06807825807825+4.76%2,80011億8800万+7.56%-5.26
04/05793800775788-0.63%2,00011億3400万+3.21%-5.02
04/04800800793793-0.81%3,00011億4120万+4.14%-5.05
04/03788799785799+0.19%2,00011億5056万+5.55%-5.09
04/02780798776798+1.46%1,80011億4840万+5.91%-5.09
03/30786786786786+1.88%2,20011億3184万+4.8%-5.01
03/29772772772772+0.06%20011億1096万+3.14%-4.92
03/28771771771771+2.53%40011億1024万+3.21%-4.92
03/26790805750752-3.9%5,20010億8288万+1.08%-4.79
03/23805820783783-0.76%2,80011億2680万+4.89%-4.99
03/22780800775789+3.07%4,20011億3544万+5.56%-5.03
03/20760765760765+1.66%60011億160万+2.27%-4.88
03/19773773753753+1.55%1,80010億8360万+0.33%-4.8
03/15741741741741-1.2%20010億6704万-1.59%-4.72
03/13744750736750+0.81%80010億8000万-0.92%-4.78
03/12751764744744-2.75%1,00010億7136万-2.23%-4.74
03/06735775735765+2%1,80011億160万0%-4.88
02/28750750750750+1.35%20010億8000万-2.34%26.012.37
02/27730740725740-1.33%2,00010億6560万-4.02%25.672.34
02/26753753750750-2.53%40010億8000万-3.23%26.012.37
02/23770770770770+2.6%40011億808万-1.35%26.692.43
02/227507507507500%20010億8000万-4.21%26.012.37
02/21750750741750+1.35%1,60010億8000万-4.58%26.012.37
02/20740740740740-1.33%40010億6560万-6.33%25.672.34
02/19750750750750+1.35%20010億8000万-5.54%26.012.37
02/16724740724740+2.07%1,00010億6560万-7.27%25.672.34
02/15691725691725+4.32%40010億4400万-9.83%25.152.29
02/14699700695695-0.5%4,80010億80万-14.41%24.12.19
02/13742742699699-1.96%1,40010億584万-14.5%24.232.21
02/09696713696713-4.68%2,00010億2600万-13.32%24.712.25
02/08750750748748+0.67%40010億7640万-9.39%25.932.36
02/07763763743743+7.92%3,20010億6920万-10.11%25.752.34
02/06771771652688-14.11%16,4009億9072万-16.91%23.862.17
02/05821821801801-2.38%2,20011億5344万-3.73%27.782.53
02/02821821821821-0.3%20011億8152万-1.26%28.462.59
02/01808823801823+1.29%3,40011億8512万-0.96%28.542.6
01/31824825813813-1.22%2,40011億7000万-2.11%28.182.57
01/30845845823823-2.66%3,80011億8440万-0.66%28.532.6
01/29853853845845-0.88%2,40012億1680万+2.3%29.312.67
01/26833853833853+2.71%80012億2760万+3.58%29.572.69
01/25855855827830-0.6%2,20011億9520万+0.97%28.792.62
01/248418438358350%1,40012億240万+1.21%28.962.64
01/23833850833835-0.36%3,80012億240万+1.09%28.962.64
01/22851876826838-3.68%4,40012億672万+1.09%29.062.65
01/19870870870870+2.35%20012億5280万+4.69%30.172.75
01/18842855842850+2.78%4,20012億2400万+2.41%29.482.68
01/17850850826827-2.71%1,00011億9088万0%28.682.61
01/16831850826850+2.29%3,00012億2400万+3.16%29.482.68
01/15850850830831-3.99%1,20011億9664万+1.22%28.822.62
01/12866866866866-2.75%60012億4632万+5.68%30.022.73
01/11900905864890-1.66%1,60012億8160万+9.2%30.872.81
01/10850905850905+9.96%5,60013億320万+11.73%31.392.86
01/09822850817823-0.24%7,80011億8512万+2.36%28.542.6
01/05800835800825+3.25%1,60011億8800万+2.87%28.612.6
01/04786808786799+3.97%2,60011億5056万0%27.712.52
2017
12/29788795760769-2.54%12,20011億664万-3.7%26.652.43
12/28790794789789+0.45%80011億3544万-1.07%27.352.49
12/27785785785785-1.26%1,60011億3040万-1.38%27.232.48
12/26810810790795-1.85%2,40011億4480万0%27.572.51
12/25790810785810+2.92%3,00011億6640万+2.14%28.092.56
12/22788797787787+1.94%1,20011億3328万-0.51%27.32.48
12/21764783763772-0.45%1,60011億1168万-2.28%26.782.44
12/20787787773776+1.11%1,60011億1672万-1.84%26.92.45
12/19853873765767-7.87%17,40011億448万-2.79%26.62.42
12/18883883833833-7.81%2,80011億9880万+5.51%28.872.63
12/15871905871903+5.49%1,40013億32万+14.89%31.322.85
12/14863863856856-5.93%3,60012億3264万+9.74%29.692.7
12/13875910870910+1.79%6,40013億1040万+17.27%31.562.87
12/12830894830894+6.49%15,20012億8736万+16.1%31.012.82
12/11786845776840+9.17%10,40012億888万+9.88%29.122.65
12/08762769762769+0.52%2,60011億736万+1.05%26.672.43
12/07770770765765-0.39%40011億160万+0.53%26.532.42
12/06780801765768-0.9%5,60011億592万+0.92%26.642.42
12/05765775765775+0.06%3,00011億1600万+1.97%26.882.45
12/04771775758775+2.24%5,00011億1528万+2.04%26.862.45
12/01745760745758-0.98%12,80010億9080万-0.07%26.272.39
11/30774774765765+0.79%40011億160万+0.92%26.532.42
11/28759759759759+0.07%20010億9296万+0.26%26.322.4
11/27775775759759-1.17%2,40010億9224万+0.2%26.312.39
11/24765768758768+1.59%4,80011億520万+1.39%26.622.42
11/22756756756756-0.26%20010億8792万-0.07%26.22.39
11/217587657587580%3,40010億9080万+0.2%26.272.39
11/20758758758758+0.33%20010億9080万+0.2%26.272.39
11/17755755755755-0.13%20010億8720万-0.13%26.192.38
11/16755760755756-0.85%1,60010億8864万0%26.222.39