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
20244/1, 株式分割 1→2
202210/1, 株式分割 1→2
2018
03/30330331328331+1.69%53,60074億2498万-2.43%12.711.19
03/29324329323325+1.32%55,20073億151万-4.06%12.51.17
03/28322324318321-1.98%76,00072億610万-5.31%12.331.15
03/27325328323328+2.75%26,80073億5202万-3.39%12.581.18
03/26320320315319-0.23%70,00071億5559万-5.97%12.251.14
03/23323324319320-4.41%58,00071億7242万-5.75%12.281.15
03/22332337332334+0.07%28,40075億355万-1.4%12.841.2
03/20328334328334-0.3%38,00074億9793万-1.18%12.831.2
03/19343343328335-3.32%65,60075億2038万-0.89%12.871.2
03/16352353343347-1.35%44,80077億7855万+2.82%13.311.24
03/15347354344351+0.64%52,00078億8518万+4.54%13.51.26
03/14349349346349-0.07%24,00078億3467万+4.18%13.411.25
03/13343349340349+1.38%49,20078億4028万+4.57%13.421.25
03/12347351338345+0.66%110,40077億3365万+3.45%13.241.24
03/093433483423420%72,80076億8314万+2.78%13.151.23
03/08345347338342+0.88%32,40076億8314万+2.47%13.151.23
03/07343343335339-1.17%35,60076億1579万+1.57%13.041.22
03/06344350340343+2.16%59,60077億559万+2.77%13.191.23
03/05348348334336-2.68%57,20075億4283万+0.6%12.911.21
03/02342347338345-1.64%68,80077億5048万+3.06%13.271.24
03/01356358345351-1.34%88,80078億7957万+4.78%13.491.26
02/28356358352356-0.35%73,60079億8620万+6.19%13.671.28
02/27355360348357+1.78%184,00080億1426万+6.89%13.721.28
02/26339352339351+4.86%154,40078億7395万+5.01%13.481.26
02/23327337326335+2.84%53,60075億916万+0.45%12.851.2
02/223253303243250%31,20073億151万-2.33%12.51.17
02/21323327323325+0.54%46,80073億151万-2.62%12.51.17
02/20327327321324-1.52%58,80072億6222万-3.43%12.431.16
02/19327329325329+2.42%34,00073億7447万-2.23%12.621.18
02/16316321315321+2.07%33,60072億49万-4.82%12.321.15
02/15310314310314+1.37%16,00070億5457万-7.03%12.071.13
02/14315321308310-2.29%37,60069億5916万-8.55%11.911.11
02/13321323316317-0.24%55,20071億2191万-6.96%12.191.14
02/09313319311318-3.71%70,00071億3875万-7.02%12.221.14
02/083303343253300%62,40074億1375万-3.72%12.691.19
02/07333333323330+5.01%136,80074億1375万-4%12.691.19
02/06313318307315-6.88%100,80070億6018万-8.84%12.081.13
02/05337341333338-1.96%74,80075億8212万-2.38%12.981.21
02/02347347342345-0.36%54,40077億3365万-0.43%13.241.24
02/01342346342346+1.17%38,00077億6171万+0.22%13.281.24
01/31341343340342-0.44%59,60076億7191万-0.94%13.131.23
01/30347347339343-1.08%92,40077億559万-0.51%13.191.23
01/29354354346347-1%48,40077億8977万+0.58%13.331.25
01/26348351347351+0.72%59,60078億6834万+1.89%13.471.26
01/25351351346348-0.93%62,40078億1222万+1.16%13.371.25
01/24349355349351+0.93%83,20078億8518万+2.41%13.51.26
01/23343353341348+2.13%113,20078億1222万+1.46%13.371.25
01/22338344338341+0.59%50,80076億4946万-0.37%13.091.22
01/193403423383390%54,80076億457万-0.95%13.021.22
01/18346347339339-1.6%83,60076億457万-0.95%13.021.22
01/17347348343344-1.29%84,00077億2804万+0.95%13.231.24
01/16348350347349+0.29%60,40078億2906万+2.27%13.41.25
01/15351351346348+0.14%48,00078億661万+2.28%13.361.25
01/12348350343347-0.07%102,80077億9538万+2.43%13.341.25
01/11350351346348-0.5%115,20078億99万+2.81%13.351.25
01/10349350348349+0.22%32,80078億4028万+3.33%13.421.25
01/09354354348349-0.78%84,80078億2344万+3.41%13.391.25
01/05351353348351+0.43%100,00078億8518万+4.54%13.51.26
01/04345355344350+1.89%209,20078億5150万+4.09%13.441.26
2017
12/29345348342343-0.44%64,80077億559万+2.46%13.191.23
12/28342345341345+0.73%42,40077億3926万+2.91%13.251.24
12/27338342336342+1.71%46,00076億8314万+2.16%13.151.23
12/263373383353370%50,80075億5406万+0.45%12.931.21
12/25341344335337-1.39%75,60075億5406万+0.45%12.931.21
12/22342342337341+0.22%59,60076億6069万+1.87%13.111.22
12/213413423383410%66,40076億4385万+1.95%13.081.22
12/20335341335341+1.34%49,20076億4385万+1.95%13.081.22
12/19337341335336-0.22%44,40075億4283万+0.6%12.911.21
12/18337337329337-0.15%90,00075億5967万+0.82%12.941.21
12/15338338331337-0.66%49,60075億7089万+0.67%12.961.21
12/14333340333340+1.95%64,80076億2140万+1.34%13.041.22
12/13330335330333+0.83%53,20074億7549万-0.89%12.791.2
12/12328331327330+0.23%43,20074億1375万-2%12.691.19
12/11328332325330+0.38%64,80073億9691万-2.51%12.661.18
12/08325332325328+0.23%65,20073億6885万-3.46%12.611.18
12/07324330324328+1.16%58,00073億5202万-4.24%12.581.18
12/06323328322324-0.84%83,20072億6783万-5.61%12.441.16
12/05333333322327-1.8%116,40073億2957万-5.64%12.551.17
12/04339339332333-0.45%28,80074億6426万-4.18%12.781.19
12/01333336330334+0.45%34,40074億9793万-4.3%12.831.2
11/30331333327333-0.23%83,60074億6426万-5%12.781.19
11/293343393323330%78,40074億8110万-5.06%12.81.2
11/28341341333333-2.34%67,60074億8110万-5.33%12.81.2
11/27341345341341+0.29%58,00076億6069万-3.05%13.111.22
11/24341345333340-0.29%79,20076億3824万-3.61%13.071.22
11/223443463403410%112,40076億6069万-3.33%13.111.22
11/21341343339341+0.89%60,80076億6069万-3.33%13.111.22
11/20334340328338+2.5%103,20075億9334万-4.18%131.21
11/17335335328330-0.6%37,20074億814万-6.78%12.681.18
11/16327333327332+1.68%46,00074億5304万-6.48%12.761.19
11/15346346325327-4.53%152,80073億2957万-8.29%12.551.17
11/14342347339342-1.51%61,20076億7753万-4.2%13.141.23
11/13349352343347+1.09%73,20077億9538万-2.73%13.341.25
11/10344349338344-1.72%140,40077億1120万-3.78%13.21.23
11/09358360345350-2.03%162,00078億4589万-2.1%13.431.25
11/08352358338357-3.58%332,80080億865万-0.07%13.711.28
11/07360370359370+2.92%106,80083億610万+3.93%14.221.33
11/06366371359360-1.78%64,40080億7038万+1.27%13.811.29
11/02368368363366-0.81%88,40082億1630万+3.39%14.061.31
11/01377377366369-1.93%135,60082億8365万+4.53%14.181.32