株価チャート

2017/09/04～2018/01/31

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
20188/1, 株式分割 1→3
2018
01/31312362307362+16.01%978,90045億8642万+15.03%16.291.47
01/30313321302312-1.37%34,80039億5352万+0.11%14.041.27
01/29311321311317-2.06%74,40040億837万+1.5%14.231.29
01/26315327315323+2.54%164,70040億9276万+3.97%14.531.31
01/25314318313315+0.11%31,20039億9150万+1.72%14.171.28
01/24312316312315-0.32%21,30039億8728万+1.94%14.161.28
01/233113163113160%21,30039億9994万+2.6%14.21.28
01/22305317305316+3.27%57,30039億9994万+2.93%14.21.28
01/19305309305306-1.5%19,50038億7335万-0.33%13.751.24
01/183103123093110%22,50039億3243万+1.53%13.961.26
01/17311313310311-0.85%31,20039億3243万+1.53%13.961.26
01/16317319311313-2.08%45,60039億6618万+2.73%14.081.27
01/15325326320320-0.62%22,50040億5057万+5.26%14.381.3
01/12317323317322+1.68%16,80040億7588万+6.27%14.471.31
01/11316319314317-0.52%31,80040億837万+5.2%14.231.29
01/10316321314318+1.06%30,00040億2947万+6.11%14.311.29
01/09311315311315+0.53%30,00039億8728万+5.35%14.161.28
01/053153223133130%73,50039億6618万+4.79%14.081.27
01/04314318306313+0.21%70,20039億6618万+5.15%14.081.27
2017
12/29309313307313+1.19%62,10039億5774万+4.92%14.051.27
12/28308311308309+0.76%41,70039億1133万+3.69%13.891.26
12/27304307302307+1.88%39,60038億8179万+3.25%13.781.25
12/26304304300301+0.56%16,80038億1006万+1.69%13.531.22
12/253033032982990%48,60037億8897万+1.81%13.451.22
12/22304304298299-0.66%23,40037億8897万+2.16%13.451.22
12/21305305301301-0.88%18,30038億1428万+3.2%13.541.23
12/20302304301304+1.45%20,40038億4804万+4.47%13.661.24
12/19300303297300+1.24%60,00037億9319万+3.69%13.471.22
12/18295296293296+1.37%26,10037億4677万+2.78%13.31.2
12/15291295287292-0.79%47,40036億9614万+1.74%13.131.19
12/14295298294294+0.34%37,20037億2568万+2.91%13.231.2
12/13296296287293-1.12%34,50037億1302万+2.92%13.181.19
12/12299301296297-1.66%23,70037億5521万+4.46%13.331.21
12/11294303293302+3.31%52,20038億1850万+6.6%13.561.23
12/08291293289292+0.69%11,10036億9614万+3.55%13.131.19
12/07288292287290+0.69%8,40036億7083万+3.2%13.041.18
12/062902932882880%14,40036億4551万+2.86%12.951.17
12/052872882862880%11,10036億4551万+2.86%12.951.17
12/04287289286288-0.35%20,70036億4551万+3.23%12.951.17
12/01295296284289-3.67%71,10036億5817万+3.58%12.991.17
11/30302304294300-0.55%28,80037億9741万+7.91%13.481.22
11/29294302294302+2.38%47,10038億1850万+8.9%13.561.23
11/28301303293295-4.54%149,70037億2990万+6.76%13.241.2
11/27330331301309-4.54%501,00039億711万+12.24%13.871.25
11/24300323300323+18.29%1,179,00040億9276万+18.44%14.531.31
11/22273273273273-0.49%4,80034億5986万+0.86%12.291.11
11/21271275271275+0.73%4,20034億7674万+1.35%12.351.12
11/20271281271273+0.74%9,30034億5142万+0.62%12.261.11
11/17269273269271+0.87%11,10034億2610万-0.12%12.171.1
11/16269270267268-0.49%12,00033億9657万-0.98%12.061.09
11/15268270264270+0.75%28,80034億1345万-0.49%12.121.1
11/14268269268268-0.37%7,20033億8813万-1.23%12.031.09
11/13271273268269+0.37%26,70034億79万-0.86%12.081.09
11/102672682672680%4,20033億8813万-1.23%12.031.09
11/09269270267268-0.74%15,00033億8813万-1.23%12.031.09
11/08272272268270-0.12%23,10034億1345万-0.49%12.121.1
11/07272272270270-0.86%10,80034億1767万0%12.141.1
11/06273273271272+0.12%23,40034億4720万+0.86%12.241.11
11/02273274271272-0.12%25,20034億4298万+0.74%12.231.11
11/01272274272272+0.12%12,60034億4720万+1.24%12.241.11
10/31272273270272+0.12%21,60034億4298万+1.12%6.60.6
10/30273273272272-0.24%16,80034億3876万+0.99%6.60.6
10/27271274271272-0.24%5,70034億4720万+1.62%6.610.6
10/26275275273273-0.73%5,10034億5564万+1.87%6.630.6
10/25271277271275+1.6%14,10034億8096万+2.61%6.680.6
10/242712722712710%19,20034億2610万+1%6.570.59
10/23270271270271+0.25%11,10034億2610万+1%6.570.59
10/20271275267270-0.49%23,10034億1767万+0.75%6.560.59
10/19274274271271-1.45%10,50034億3454万+0.87%6.590.6
10/18275282272275+0.24%41,40034億8517万+2.35%6.690.6
10/17277277273275-1.32%15,60034億7674万+1.73%6.670.6
10/16278282276278+1.83%72,30035億2315万+3.09%6.760.61
10/13270276269273+1.74%118,20034億5986万+1.61%6.640.6
10/12270270268269+0.5%20,70034億79万-0.12%6.520.59
10/11266269266267+0.5%16,20033億8391万-0.62%6.490.59
10/10266270265266+0.5%22,80033億6703万-1.48%6.460.58
10/06265266264265+0.51%12,60033億5016万-2.34%6.430.58
10/05267267263263-0.63%43,50033億3328万-3.19%6.390.58
10/04265265263265+0.13%23,10033億5438万-2.93%6.430.58
10/03267268264265+0.38%21,90033億5016万-3.76%6.430.58
10/02266267263264-0.13%31,80033億3750万-4.47%6.40.58
09/29263266263264-0.13%21,30048億7816万-4.69%11.871.07
09/28264266262264+0.63%10,20048億8432万-5.26%11.881.07
09/27266266262263-0.38%6,60048億5352万-6.52%11.811.07
09/26267268263264+0.64%43,50048億7200万-7.16%11.851.07
09/25262264259262+0.13%57,60048億4120万-8.07%11.781.07
09/22267267262262-2.24%45,90048億3505万-7.86%11.761.06
09/21269269268268-0.62%7,50049億4591万-5.42%12.031.09
09/20271271267269+0.75%18,60049億7671万-4.49%12.111.1
09/19274274267267-0.74%47,10049億3975万-4.86%12.021.09
09/15290290267269-7.55%124,80049億7671万-4.15%12.111.1
09/14285293282291+3.43%68,10053億8322万+4.05%13.11.18
09/13290290280282-1.29%22,50052億460万+1.32%12.661.15
09/12279288279285+2.15%28,50052億7236万+3.01%12.831.16
09/11270280270279+1.45%18,90051億6149万+1.58%12.561.14
09/08273278269275+0.73%24,00050億8758万+0.49%12.381.12
09/07270273267273+0.37%16,20050億5062万+0.49%12.291.11
09/06266273266272+2%21,30050億3214万+0.49%12.241.11
09/05284290262267-6.86%91,50049億3359万-1.11%121.09
09/04296296283287-1.6%52,20052億9699万+6.57%12.891.17