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
20184/1, 株式分割 1→2
2018
03/302,6732,6902,6372,680+0.79%122,8001166億9105万+6.1%37.993.08
03/292,6422,6652,6202,659+0.91%208,1001157億7668万+5.43%37.693.06
03/282,5752,6482,5632,635+0.57%179,9001147億3168万+4.69%37.353.03
03/272,5752,6252,5602,620+2.34%153,0001140億7856万+4.38%36.812.99
03/262,4502,5652,4502,560+3.33%171,0001114億6608万+2.2%35.962.92
03/232,5102,5402,4682,478-3.22%190,2001078億7391万-0.86%34.812.82
03/222,4002,5702,4002,560+6.22%274,6001114億6608万+2.69%35.962.92
03/202,4052,4232,3882,410-1.23%106,6001049億3486万-2.9%33.862.75
03/192,4252,4502,3802,440-0.1%150,6001062億4110万-1.53%34.282.78
03/162,4832,4902,4352,443-1.61%112,6001063億4996万-1.31%34.312.78
03/152,4682,4982,4502,483+0.3%105,8001080億9161万+0.18%34.882.83
03/142,4632,4852,4482,475-1%112,6001077億6505万0%34.772.82
03/132,4602,5052,4482,500+1.63%138,0001088億5359万+1.13%35.122.85
03/122,4602,4802,4452,460+1.44%84,2001071億1193万-0.61%34.562.8
03/092,5152,5302,4182,425-2.81%218,2001055億8798万-2.22%34.072.76
03/082,5502,5552,4702,495-1.38%120,6001086億3588万+0.44%35.052.84
03/072,5252,5402,4782,5300%75,4001101億5983万+1.98%35.542.88
03/062,4852,5352,4852,530+2.43%85,6001101億5983万+2.18%35.542.88
03/052,4802,5002,4552,470-0.2%86,8001075億4735万-0.12%34.72.82
03/022,4302,5252,4302,475-0.1%146,6001077億6505万+0.12%34.772.82
03/012,5552,5602,4582,478-4.34%218,0001078億7391万+0.14%34.812.82
02/282,6202,6502,5902,590-1.89%159,2001127億7232万+4.56%36.392.95
02/272,5752,6502,5652,640+2.92%166,8001149億4939万+6.62%37.093.01
02/262,6102,6102,5552,565+0.2%96,8001116億8378万+3.68%36.042.92
02/232,5502,5702,5402,560-0.19%58,0001114億6608万+3.39%35.962.92
02/222,5002,5652,5002,565+1.38%113,0001116億8378万+3.59%36.042.92
02/212,4602,5502,4302,530+2.12%140,0001101億5983万+2.22%35.542.88
02/202,4752,5002,4432,478-0.4%114,6001078億7391万+0.06%34.812.82
02/192,4502,4902,4382,488+2.9%118,6001083億932万+0.3%34.952.84
02/162,4032,4382,3752,418+4.2%263,2001052億6142万-2.64%33.962.76
02/152,2852,3302,2682,320+1.64%126,2001010億1613万-6.83%32.592.64
02/142,3082,3232,2582,283-1.3%167,200993億8333万-8.88%32.072.6
02/132,3602,3682,2982,313-2.53%253,8001006億8957万-8.38%32.492.64
02/092,4202,4382,3532,373-5.29%199,0001033億206万-6.63%33.332.7
02/082,4502,5402,4502,505+3.51%194,4001090億7130万-2%35.192.86
02/072,5152,5252,4202,420+1.57%234,0001053億7027万-5.62%342.76
02/062,5302,5302,3452,383-7.66%290,4001037億3747万-7.48%33.472.72
02/052,5752,6052,5552,580-0.58%238,6001123億3691万-0.39%36.252.94
02/022,5402,6102,5402,595+3.39%275,8001129億9003万0%36.462.96
02/012,4402,5202,4402,510+3.51%228,8001092億8900万-3.46%35.262.86
01/312,4432,4932,4232,425+0.21%273,0001055億8798万-6.95%34.072.76
01/302,4282,4602,4002,420-0.72%309,8001053億7027万-7.42%342.76
01/292,4502,5902,4032,438-1.02%1,157,8001061億3225万-7.04%34.242.78
01/262,4952,5052,4482,463-2.28%352,0001072億2079万-6.33%34.62.81
01/252,5452,5502,5052,520-0.79%136,4001097億2442万-4.4%35.42.87
01/242,5952,6002,5302,540-1.36%239,2001105億9525万-3.79%35.682.9
01/232,6002,6202,5752,575-0.39%167,2001121億1920万-2.61%36.182.94
01/222,6152,6152,5652,585-1.15%126,4001125億5461万-2.27%36.322.95
01/192,5702,6252,5652,615+2.35%184,0001138億6086万-1.21%36.742.98
01/182,5702,5802,5452,555+0.2%151,0001112億4837万-3.51%35.892.91
01/172,5402,5652,5402,550-0.2%96,2001110億3066万-3.85%35.822.91
01/162,5852,6002,5452,555-0.58%176,6001112億4837万-3.73%35.892.91
01/152,5802,5902,5652,5700%121,4001119億149万-3.13%36.112.93
01/122,5652,6052,5502,570-0.77%418,0001119億149万-3.06%36.112.93
01/112,6602,6752,5802,590-3.9%262,0001127億7232万-2.3%36.392.95
01/102,7502,7502,6852,695-2.36%154,8001173億4417万+1.62%37.863.07
01/092,7452,8052,7402,760+0.55%135,4001201億7436万+4.27%38.773.15
01/052,7502,7602,7152,745+0.18%91,8001195億2124万+4.1%38.563.13
01/042,7252,7552,7252,740+1.48%85,6001193億354万+4.38%38.493.12
2017
12/292,7152,7252,6902,700-0.18%64,4001175億6188万+3.45%37.933.08
12/282,7402,7702,7002,705-1.99%80,8001177億7958万+4.16%383.08
12/272,6902,7602,6852,760+2.22%100,8001201億7436万+6.81%38.773.15
12/262,7152,7602,6952,700-0.55%95,2001175億6188万+5.14%37.933.08
12/252,6552,7202,6352,715+2.45%122,0001182億1500万+6.3%38.143.09
12/222,6202,6552,6152,650+0.38%82,8001153億8481万+4.37%37.233.02
12/212,6152,6452,6052,640+0.76%82,6001149億4939万+4.55%37.093.01
12/202,5902,6252,5852,620+0.77%96,6001140億7856万+4.38%36.812.99
12/192,6202,6402,6002,600-1.89%94,8001132億773万+4.08%36.532.96
12/182,6352,6752,6252,650+1.34%217,0001153億8481万+6.68%37.233.02
12/152,6202,6452,6052,615-0.57%127,2001138億6086万+5.91%36.742.98
12/142,6402,6602,6052,630+0.96%145,0001145億1398万+7.13%36.953
12/132,6352,6352,5902,605-1.33%193,2001134億2544万+6.81%36.62.97
12/122,6502,6702,6252,640-0.38%93,6001149億4939万+9%37.093.01
12/112,6902,6902,6402,650+0.38%109,8001153億8481万+10.32%37.233.02
12/082,6152,6552,6002,640+1.34%146,4001149億4939万+10.88%37.093.01
12/072,5652,6302,5352,605+2.56%246,2001134億2544万+10.43%36.62.97
12/062,5252,6002,4982,540+0.79%246,4001105億9525万+8.36%35.682.9
12/052,5452,5652,4852,520-1.95%355,8001097億2442万+8.43%35.42.87
12/042,6252,6252,5502,570-1.53%149,2001119億149万+11.21%36.112.93
12/012,5752,6252,5702,610+1.36%259,6001136億4315万+13.87%36.672.97
11/302,4682,5752,4602,575+3.1%268,4001121億1920万+13.64%36.182.94
11/292,4332,4982,4182,498+2.46%208,4001087億4474万+10.95%35.092.85
11/282,3902,4482,3632,438+2.85%205,4001061億3225万+8.91%34.242.78
11/272,3902,3982,3632,370-0.84%113,4001031億9320万+6.33%33.32.7
11/242,3602,3982,3402,390+1.16%103,0001040億6403万+7.56%33.582.72
11/222,3582,3782,3452,363+0.21%114,6001028億6664万+6.76%33.192.69
11/212,3532,3752,3352,358+0.21%143,8001026億4894万+6.82%33.122.69
11/202,3452,3732,3352,353+0.32%144,6001024億3123万+6.93%33.052.68
11/172,3302,3702,3102,345+1.63%280,6001021億467万+6.93%32.942.67
11/162,2502,3282,2482,308+1.65%236,0001004億7186万+5.51%32.422.63
11/152,2752,3002,2582,270-1.3%196,600988億3906万+3.99%31.892.59
11/142,2432,3402,2432,300+1.55%183,6001001億4530万+5.41%32.312.62
11/132,2502,2682,2502,265-0.33%105,200986億2135万+3.95%31.822.58
11/102,2382,2882,2352,2730%169,600989億4791万+4.34%31.932.59
11/092,2202,3132,2082,273+2.36%416,000989億4791万+4.43%31.932.59
11/082,1602,2252,1602,220+1.95%259,600966億6199万+2.07%31.192.53
11/072,1432,1802,1382,178+1.28%219,800948億1148万+0.11%30.592.48
11/062,1232,1632,1002,150+2.14%255,600936億1409万-1.15%30.22.45
11/022,1052,1202,0802,105+0.36%225,000916億5472万-3.31%29.572.4
11/012,2132,2202,0802,098-5.84%719,400913億2816万-3.7%29.472.39