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
202110/1, 株式分割 1→2
2018
03/302,2832,2952,2682,285+0.66%200,0001316億1917万-0.17%27.071.81
03/292,2852,2852,2452,270+0.44%196,4001307億5515万-0.96%26.891.8
03/282,2282,2602,2282,260-1.74%162,6001301億7913万-1.7%26.771.79
03/272,2552,3032,2502,300+3.14%180,4001324億8319万-0.3%27.241.82
03/262,1932,2332,1782,230+1.13%315,2001284億5109万-3.63%26.421.77
03/232,1852,2502,1582,205-1.12%321,6001270億1106万-5%26.121.75
03/222,2132,2352,2032,230+0.79%130,6001284億5109万-4.25%26.421.77
03/202,1932,2152,1802,213-0.23%113,4001274億4307万-5.25%26.211.75
03/192,2402,2532,2152,218-2.31%148,6001277億3107万-5.4%26.271.76
03/162,2782,2852,2602,270-0.33%140,2001307億5515万-3.53%26.891.8
03/152,2752,2852,2452,278-0.33%116,2001311億8716万-3.54%26.981.8
03/142,2732,3032,2652,285-0.98%142,8001316億1917万-3.55%27.071.81
03/132,2532,3102,2432,308+1.32%159,8001329億1520万-2.92%27.331.83
03/122,2732,2882,2602,278+0.77%135,6001311億8716万-4.71%26.981.8
03/092,2452,3002,2452,260+1.35%207,6001301億7913万-6.07%26.771.79
03/082,2402,2452,1902,230+0.56%275,0001284億5109万-7.97%26.421.77
03/072,2382,2532,2102,218-1.44%283,2001277億3107万-9.12%26.271.76
03/062,2732,2932,2482,250+0.56%189,2001296億312万-8.46%26.651.78
03/052,2802,2882,2302,238-3.35%283,6001288億8310万-9.63%26.51.77
03/022,3302,3402,3052,315-2.63%229,0001333億4721万-7.18%27.421.83
03/012,4102,4152,3732,378-1.96%223,0001369億4729万-5.24%28.161.88
02/282,4332,4602,4252,425-0.61%150,8001396億8336万-3.69%28.731.92
02/272,4482,4582,4282,440+0.72%97,2001405億4738万-3.4%28.91.93
02/262,4302,4432,4052,423+0.21%112,0001395億3936万-4.36%28.71.92
02/232,3932,4282,3852,418+2.33%94,4001392億5135万-4.9%28.641.91
02/222,4152,4152,3532,363-3.08%224,2001360億8327万-7.32%27.991.87
02/212,4382,4802,4382,438-0.81%164,4001404億338万-4.79%28.871.93
02/202,4652,4682,4352,458-0.81%123,6001415億5541万-4.3%29.111.95
02/192,4152,4802,4132,478+2.59%142,6001427億743万-3.71%29.351.96
02/162,4002,4432,3952,415+0.84%91,0001391億735万-6.29%28.611.91
02/152,3952,4132,3832,3950%172,4001379億5532万-7.31%28.371.9
02/142,4002,4252,3852,395-1.03%166,2001379億5532万-7.64%28.371.9
02/132,4632,4682,4182,420-1.02%156,0001393億9535万-6.92%28.671.92
02/092,4502,4652,4182,445-1.61%178,2001408億3539万-6.21%28.961.94
02/082,4832,4952,4502,485+0.3%205,8001431億3944万-4.86%29.441.97
02/072,5952,5952,4782,4780%239,8001427億743万-5.19%29.351.96
02/062,5502,5602,4332,478-5.98%428,8001427億743万-5.22%29.351.96
02/052,7002,7002,6302,635-1.68%301,6001517億7965万+0.73%31.212.09
02/022,6602,7302,6502,6800%282,6001543億7171万+2.64%31.752.12
02/012,6752,6852,6402,680+0.75%224,2001543億7171万+2.84%31.752.12
01/312,6502,6802,6402,6600%235,6001532億1969万+2.31%31.512.11
01/302,7202,7202,6402,660-1.48%289,4001532億1969万+2.58%31.512.11
01/292,6952,7102,6752,700+0.19%171,6001555億2374万+4.33%31.982.14
01/262,7402,7402,6902,695+0.19%219,4001552億3574万+4.46%31.922.13
01/252,7502,7602,6852,690+3.46%657,0001549億4773万+4.55%31.862.13
01/242,6202,6202,5802,600-0.95%133,6001497億6360万+1.33%30.82.06
01/232,6602,6602,6052,6250%139,0001512億364万+2.42%31.092.08
01/222,6252,6302,5952,6250%100,0001512億364万+2.58%31.092.08
01/192,6102,6352,6052,625+0.38%117,8001512億364万+2.78%31.092.08
01/182,6602,6602,6052,615-0.76%166,0001506億2762万+2.55%30.982.07
01/172,6052,6402,6052,635+0.57%144,0001517億7965万+3.5%31.212.09
01/162,5802,6352,5652,620+1.35%240,2001509億1563万+3.07%31.042.07
01/152,6202,6302,5802,585-0.19%157,4001488億9958万+1.85%30.622.05
01/122,5952,6052,5752,590-0.19%135,4001491億8759万+2.13%30.682.05
01/112,6002,6202,5852,595-0.19%144,6001494億7560万+2.45%30.742.05
01/102,6002,6152,5752,600+0.39%150,8001497億6360万+2.73%30.82.06
01/092,5852,5952,5702,590+0.19%97,4001491億8759万+2.37%30.682.05
01/052,5652,5952,5602,585+0.78%87,8001488億9958万+2.17%30.622.05
01/042,5602,5802,5252,565+2.19%134,2001477億4756万+1.34%30.382.03
2017
12/292,5302,5352,5052,510-0.2%73,6001449億327万-0.95%29.81.99
12/282,5102,5402,5102,5150%77,6001451億9192万-0.98%29.862
12/272,5202,5252,5052,515-0.2%82,0001451億9192万-1.22%29.862
12/262,5552,5552,5152,520-0.79%76,2001454億8057万-1.29%29.922
12/252,5552,5552,5202,540+0.4%58,4001466億3518万-0.74%30.152.02
12/222,4982,5502,4932,530+1.3%143,6001460億5788万-1.36%30.042.01
12/212,5052,5152,4952,498-1.09%169,8001441億8164万-2.86%29.651.98
12/202,5052,5252,4952,525+0.8%86,2001457億6922万-2.06%29.982
12/192,5302,5352,5002,505-0.79%108,4001446億1462万-3.24%29.741.99
12/182,5152,5352,5102,525+0.4%176,2001457億6922万-2.92%29.982
12/152,5002,5302,4982,515-0.59%160,0001451億9192万-3.75%29.862
12/142,5202,5452,5052,530+0.8%202,6001460億5788万-3.62%30.042.01
12/132,5002,5152,4832,510+0.4%187,6001449億327万-4.82%29.81.99
12/122,5302,5302,4952,500-1.19%112,0001443億2597万-5.52%29.681.98
12/112,5302,5302,5002,530+0.2%187,8001460億5788万-4.71%30.042.01
12/082,5002,5352,4952,525+0.4%342,4001457億6922万-5.25%29.982
12/072,5352,5552,5052,515-0.2%175,2001451億9192万-5.91%29.862
12/062,5152,5352,5052,520-1.18%220,2001454億8057万-6.01%29.922
12/052,5252,5752,5002,550+1.59%355,8001472億1248万-5.13%30.272.02
12/042,5502,5502,5052,510-1.76%160,0001449億327万-6.86%29.81.99
12/012,5752,5802,5352,555-0.58%125,2001475億114万-5.41%30.332.03
11/302,5752,5802,5552,570-0.96%129,8001483億6709万-5.03%30.512.04
11/292,6202,6202,5752,595-0.19%149,6001498億1035万-4.24%30.812.06
11/282,6252,6302,5802,600-1.14%127,4001500億9900万-4.17%30.872.06
11/272,6602,6602,6252,630-1.13%104,2001518億3092万-3.13%31.222.09
11/242,6552,6802,6502,660-0.75%115,2001535億6283万-2.03%31.582.11
11/222,6802,7002,6502,680-0.19%200,0001547億1743万-1.29%31.822.13
11/212,6502,7002,6502,685+0.94%166,0001550億609万-1.1%31.882.13
11/202,6602,6902,6402,660-1.48%130,4001535億6283万-1.95%31.582.11
11/172,7352,7452,6852,700+0.56%273,8001558億7204万-0.48%32.052.14
11/162,6502,7052,6402,685+0.37%180,0001550億609万-0.89%31.882.13
11/152,7752,7752,6402,675-4.29%335,0001544億2878万-1.15%31.762.12
11/142,8502,8902,7852,795-0.71%263,2001613億5643万+3.33%33.182.22
11/132,8602,8752,8052,815+0.18%170,4001625億1104万+4.34%33.422.23
11/102,7902,8402,7602,810-0.35%222,8001622億2239万+4.46%33.362.23
11/092,8302,8952,7852,8200%246,0001627億9969万+5.11%33.482.24
11/082,7552,8252,7502,820+2.36%236,8001627億9969万+5.46%33.482.24
11/072,7252,7602,7152,755+1.29%159,6001590億4721万+3.38%32.712.19
11/062,7852,7852,7052,720-1.81%180,0001570億2665万+2.29%32.292.16
11/022,7452,7952,7352,770+1.84%216,6001599億1317万+4.29%32.892.2
11/012,7502,7902,7152,7200%213,4001570億2665万+2.64%32.292.16