株価チャート

2017/09/07～2018/02/05

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→1.1
2018
02/053,3733,4773,3553,409-0.79%66,880469億4649万+9.41%15.431.67
02/023,4503,4593,3863,436+1.07%61,270473億2206万+10.96%15.551.69
02/013,3553,4683,3503,400+1.91%79,970468億2129万+10.5%15.391.67
01/313,3683,4093,3273,336-1.87%91,300459億4496万+9.07%15.11.64
01/303,3593,4323,3593,400-0.27%125,620468億2129万+11.62%15.391.67
01/293,5643,5863,3953,409+9.33%171,380469億4649万+12.47%15.431.67
01/263,1453,1913,1143,118-0.44%30,690429億4038万+3.39%14.111.53
01/253,2003,2003,1143,132-1.15%27,060431億2817万+3.84%14.181.54
01/243,1593,2003,1593,168+0.43%22,330436億2893万+5.08%14.341.55
01/233,2553,3183,1503,155-1.98%46,200434億4115万+4.7%14.281.55
01/223,1553,2233,1413,218+2.91%40,700443億1748万+6.99%14.571.58
01/193,0593,1643,0503,127+2.38%24,200430億6558万+4.21%14.161.53
01/183,1323,1413,0453,055-1.47%45,210420億6405万+1.89%13.831.5
01/173,1683,1823,0643,100-1.16%41,580426億9000万+3.54%14.031.52
01/163,2273,2773,1183,136-1.99%59,620431億9077万+5%14.21.54
01/153,0003,2272,9823,200+11.39%139,920440億6710万+7.56%14.481.57
01/122,8182,8862,8142,873+0.64%34,650395億6024万-2.98%131.41
01/112,8772,8862,8142,855-0.63%42,240393億986万-3.56%12.921.4
01/102,8552,8822,8362,873+0.48%26,840395億6024万-2.92%131.41
01/092,9232,9362,8362,859-1.41%35,970393億7245万-3.31%12.941.4
01/052,9452,9642,8862,900-1.24%30,580399億3581万-1.93%13.131.42
01/042,8952,9502,8862,936+1.25%34,650404億3657万-0.56%13.291.44
2017
12/292,9592,9592,8862,900-2%23,870399億3581万-1.63%13.131.42
12/282,9452,9822,9452,959+0.62%20,460407億4955万+0.55%13.391.45
12/272,9502,9732,9322,941-0.15%16,720404億9917万+0.2%13.311.44
12/262,9412,9822,9362,945+0.31%17,710405億6176万+0.7%13.331.44
12/252,9452,9502,9142,936-0.46%17,380404億3657万+0.73%13.291.44
12/222,9912,9912,9412,950-1.82%24,860406億2436万+1.62%13.351.45
12/213,0143,0142,9683,005-0.3%23,870413億7550万+3.93%13.61.47
12/203,0323,0322,9953,014-0.9%19,140415億69万+4.82%13.641.48
12/193,1183,1183,0363,041-2.76%21,670418億7626万+6.25%13.761.49
12/183,1003,1323,1003,127+0.44%17,270430億6558万+9.81%14.161.53
12/153,1053,1363,0773,114+0.29%39,820428億7779万+10.06%14.091.53
12/143,0183,1093,0183,105+2.55%29,260427億5260万+10.4%14.051.52
12/133,0593,0593,0053,027-0.75%24,530416億8848万+8.31%13.71.49
12/123,0683,0683,0363,050+0.3%30,030420億145万+9.59%13.811.5
12/112,9643,0642,9643,041+2.61%37,070418億7626万+9.82%13.761.49
12/082,9273,0092,9272,964+1.24%52,910408億1214万+7.49%13.411.45
12/072,8092,9322,8092,927+3.54%50,710403億1138万+6.64%13.251.44
12/062,8232,9232,8142,827-0.8%50,270389億3428万+3.45%12.81.39
12/052,8452,8682,8092,850+0.16%26,180392億4726万+4.59%12.91.4
12/042,8642,8822,8452,8450%41,360391億8467万+4.73%12.881.4
12/012,8232,8682,8092,845+0.81%38,060391億8467万+5.08%12.881.4
11/302,8452,8452,7952,823-0.96%36,080388億7169万+4.51%12.781.38
11/292,8092,9452,8092,850+1.29%65,010392億4726万+5.91%12.91.4
11/282,7772,8322,7142,814+0.65%49,830387億4650万+5.03%12.741.38
11/272,7912,8182,7912,795+0.49%50,270384億9612万+4.78%12.651.37
11/242,7552,7912,7182,782+0.99%33,220383億833万+4.7%12.591.36
11/222,7092,7822,6952,755+2.19%76,450379億3276万+4.1%12.471.35
11/212,7092,7202,6722,695+0.3%31,240371億1902万+2.26%12.21.32
11/202,6412,6912,6352,687+1.41%22,880370億635万+2.22%12.161.32
11/172,6682,6772,6392,650+0.14%45,210364億9307万+1.15%121.3
11/162,6132,6732,6112,646+1.32%21,780364億4299万+1.24%11.981.3
11/152,6752,6752,6102,612-2.77%33,110359億6727万-0.08%11.821.28
11/142,6912,7042,6782,686+0.24%38,610369億9383万+2.77%12.161.32
11/132,6472,6962,6202,680+0.92%48,840369億620万+2.68%12.131.31
11/102,6442,6722,6222,655-0.95%37,070365億6818万+1.86%12.021.3
11/092,7182,7452,6512,681+0.03%61,490369億1871万+2.95%12.141.32
11/082,7272,7272,6752,680-2.22%29,810369億620万+3%12.131.31
11/072,7012,7452,6812,741+1.48%47,520377億4497万+5.38%12.411.34
11/062,7142,7152,6842,701-0.8%37,620371億9413万+4%12.231.32
11/022,6652,7362,6432,723+2.15%70,620374億9459万+4.96%12.321.34
11/012,6412,6692,6152,665+0.96%32,670367億589万+2.91%12.071.31
10/312,5932,6462,5852,640+0.73%34,650363億5536万+2.01%11.951.3
10/302,6362,6472,6072,621-1.03%45,980360億9246万+1.39%11.861.29
10/272,6352,6492,6052,648+1.32%30,690364億6803万+2.56%11.991.3
10/262,6372,6382,5892,614-2.28%51,260359億9230万+1.3%11.831.28
10/252,5862,7092,5862,675+3.66%124,300368億3108万+3.7%12.111.31
10/242,5542,5892,5542,580+0.78%24,530355億2910万+0.12%11.681.27
10/232,5362,5692,5152,560+1.4%40,810352億5368万-0.58%11.591.26
10/202,5142,5362,5082,525+0.43%32,560347億6544万-1.85%11.431.24
10/192,5182,5322,4952,514-0.4%37,950346億1521万-2.19%11.381.23
10/182,5092,5322,4882,524+0.58%40,920347億5292万-1.77%11.421.24
10/172,4982,5152,4892,5090%30,910345億5261万-2.26%11.361.23
10/162,4752,5142,4682,509+1.43%54,230345億5261万-2.18%11.361.23
10/132,4662,4762,4232,474-0.4%118,140340億6437万-3.49%11.21.21
10/122,5942,6002,4762,484-5.89%123,750342億208万-3.06%11.241.22
10/112,6362,6452,6192,639+0.62%29,700363億4284万+3.05%11.951.29
10/102,6092,6232,5822,623+1.23%26,180361億1749万+2.57%11.871.29
10/062,5852,5912,5672,591-0.14%19,690356億7933万+1.41%11.731.27
10/052,5962,6152,5782,595-0.07%32,120357億2940万+1.67%11.741.27
10/042,6252,6252,5872,596-1.24%24,860357億5444万+1.82%11.751.27
10/032,6512,6512,6192,629-0.24%20,900362億513万+3.18%11.91.29
10/022,6552,6572,6252,635-0.34%28,380362億9276万+3.59%11.931.29
09/292,6252,6482,6072,645+0.76%31,130364億1795万+4.16%11.971.3
09/282,6332,6332,6022,625-0.41%19,140361億4253万+3.66%11.881.29
09/272,6102,6362,5932,635+0.94%33,990362億9276万+4.29%11.931.29
09/262,5792,6162,5742,611+1.23%38,170359億5475万+3.61%11.821.28
09/252,5422,5852,5332,579+1.68%29,700355億1658万+2.63%11.671.27
09/222,5632,5702,5282,536-2.07%25,520349億2818万+1.09%11.481.24
09/212,6002,6232,5862,590-0.63%25,300356億6681万+3.31%11.721.27
09/202,6152,6252,5992,606-0.35%31,570358億9215万+4.05%11.81.28
09/192,5672,6172,5602,615+3.23%46,640360億1734万+4.58%11.841.28
09/152,4962,5442,4962,534+2.31%64,680348億9063万+1.55%11.471.24
09/142,4862,4992,4242,476+0.15%41,250341億193万-0.63%11.211.21
09/132,5152,5152,4552,473-0.33%35,090340億5185万-0.81%11.191.21
09/122,5352,5352,4692,481-0.33%23,540341億6452万-0.56%11.231.22
09/112,4652,5132,4652,489+1%28,820342億7719万-0.4%11.271.22
09/082,4602,4922,4512,465+0.18%29,040339億3918万-1.5%11.161.21
09/072,4432,4922,4402,460+0.78%30,800338億7658万-1.87%11.141.21