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
20247/1, 株式分割 1→2
20202/1, 株式分割 1→2
2018
03/30880899871890+1.42%164,400427億2000万+0.79%14.042.05
03/29880884864878-0.14%125,600421億2000万-0.96%13.842.02
03/28868888861879-1.95%159,600421億8000万-1.15%13.862.02
03/27873899871896+5.44%261,200430億2000万+0.48%14.132.06
03/26831860818850+0.89%186,400408億-4.92%13.41.96
03/23866869838843-5.34%193,200404億4000万-5.97%13.291.94
03/22879893863890+3.04%194,800427億2000万-1%14.042.05
03/20856866851864-0.43%150,800414億6000万-3.92%13.621.99
03/19871880853868-1.56%149,200416億4000万-3.61%13.682
03/16903905865881-0.84%211,600423億-2.3%13.92.03
03/15878905865889+0.85%332,000426億6000万-1.69%14.022.05
03/14860881858881+2.47%163,200423億-2.73%13.92.03
03/13839860836860+2.84%189,600412億8000万-5.29%13.561.98
03/12860860823836-0.45%215,200401億4000万-8.91%13.191.93
03/09813843808840+3.38%394,000403億2000万-9.58%13.251.93
03/08801818786813+0.78%466,800390億-13.56%12.811.87
03/07851854806806-12.01%751,200387億-15.22%12.711.86
03/06905928895916+4.71%142,400439億8000万-4.85%14.452.11
03/05918919870875-5.79%306,400420億-9.98%13.82.01
03/02920934916929-1.46%146,000445億8000万-5.61%14.652.14
03/01950956938943-1.18%269,200452億4000万-5.28%14.862.17
02/28940970940954+2.42%266,800457億8000万-5.1%15.042.2
02/27938939915931-1.19%244,400447億-7.98%14.692.14
02/26925953925943+2.31%318,400452億4000万-7.69%14.862.17
02/23973974916921-4.41%430,800442億2000万-10.47%14.532.12
02/22970981954964+0.52%332,000462億6000万-6.97%15.22.22
02/21946976941959+1.46%447,200460億2000万-8.08%15.122.21
02/209459509269450%147,200453億6000万-10.09%14.92.18
02/19936949926945+3.28%144,800453億6000万-10.85%14.92.18
02/16913940913915+0.55%184,400439億2000万-14.33%14.432.11
02/15893919888910+2.25%130,800436億8000万-15.58%14.352.09
02/14894904876890-0.84%248,800427億2000万-18.2%14.042.05
02/13934934898898-2.05%254,800430億8000万-18.33%14.152.07
02/09896921896916-1.61%245,200439億8000万-17.53%14.452.11
02/08943946928931+0.68%286,800447億-16.93%14.692.14
02/07985993925925-1.86%398,800444億-18.14%14.592.13
02/06983991930943-14.71%949,200452億4000万-17.32%14.862.17
02/051,1051,1151,0831,105-1.01%386,000530億4000万-3.91%17.432.54
02/021,1131,1241,0991,116+0.34%304,400535億8000万-3.27%17.62.57
02/011,1131,1351,1041,113+1.83%510,400534億-3.76%17.542.56
01/311,1081,1151,0901,093-1.35%284,000524億4000万-5.74%17.232.51
01/301,1341,1381,1061,108-2.32%358,800531億6000万-4.61%17.472.55
01/291,1761,1811,1341,134-3.51%340,400544億2000万-2.43%17.882.61
01/261,2051,2131,1711,175-2.49%334,800564億+1.12%18.532.7
01/251,2001,2191,2001,205+1.37%510,000578億4000万+3.79%192.77
01/241,1501,1901,1491,189+4.28%386,400570億6000万+2.66%18.752.74
01/231,1451,1681,1351,140-0.11%326,800547億2000万-1.47%17.982.62
01/221,1361,1461,1211,141+0.44%190,000547億8000万-1.45%182.63
01/191,1151,1361,1111,136+1.91%262,400545億4000万-2.13%17.922.62
01/181,1411,1461,1111,115-2.3%337,200535億2000万-4.13%17.582.57
01/171,1481,1581,1281,141-0.65%272,400547億8000万-2.29%182.63
01/161,1591,1601,1451,149-0.86%170,400551億4000万-1.98%18.122.64
01/151,1631,1841,1501,159+0.65%325,200556億2000万-1.13%18.272.67
01/121,1711,1711,1481,151-1.71%217,200552億6000万-1.77%18.162.65
01/111,1501,1731,1411,171+2.18%299,200562億2000万-0.23%18.472.7
01/101,1691,1731,1441,146-2.55%202,400550億2000万-2.53%18.082.64
01/091,1861,1891,1691,176-0.84%150,000564億6000万-0.15%18.552.71
01/051,1701,1901,1701,186+1.39%144,400569億4000万+0.44%18.712.73
01/041,1681,1801,1541,170+0.21%196,400561億6000万-1.18%18.452.69
2017
12/291,1741,1801,1651,168-0.53%56,400560億4000万-1.73%18.412.69
12/281,2001,2031,1691,174-2.19%141,600563億4000万-1.53%18.512.7
12/271,1941,2211,1901,200+0.63%121,200576億+0.25%18.922.76
12/261,1631,1961,1631,193+2.69%132,000572億4000万-0.63%18.812.75
12/251,1951,2011,1531,161-2.82%171,600557億4000万-3.55%18.312.67
12/221,1581,2001,1531,195+4.14%338,000573億6000万-1.16%18.852.75
12/211,1281,1511,1251,148+2.68%182,800550億8000万-5.32%18.12.64
12/201,1401,1451,1181,118-1.97%132,400536億4000万-8.1%17.622.57
12/191,1431,1501,1311,140-0.22%129,600547億2000万-6.79%17.982.62
12/181,1581,1641,1431,143-0.87%106,800548億4000万-7.04%18.022.63
12/151,1501,1741,1491,153+0.22%151,600553億2000万-6.83%18.172.65
12/141,1741,1861,1401,150-2.02%279,200552億-7.56%18.142.65
12/131,1991,2091,1741,174-2.09%100,400563億4000万-6.25%18.512.7
12/121,2061,2351,1951,199-0.62%145,200575億4000万-4.71%18.92.76
12/111,2341,2461,2051,206-2.23%248,000579億-3.96%19.022.78
12/081,2501,2701,2281,234-1.3%255,600592億2000万-1.61%19.462.84
12/071,1961,2601,1881,250+9.29%376,000600億-0.16%19.712.88
12/061,1611,1811,1411,144-1.72%162,400549億-8.43%18.042.63
12/051,1861,1861,1611,164-2%143,200558億6000万-6.75%18.352.68
12/041,2131,2261,1851,188-2.06%119,200570億-4.7%18.732.73
12/011,2081,2311,2081,213+0.41%112,800582億-2.3%19.122.79
11/301,2361,2361,1961,208-3.01%172,800579億6000万-2.15%19.042.78
11/291,2581,2601,2431,245-1.58%135,600597億6000万+1.38%19.632.87
11/281,2781,2801,2601,265-0.98%79,600607億2000万+3.69%19.952.91
11/271,2681,2851,2651,278+0.59%145,200613億2000万+5.4%20.152.94
11/241,2601,2831,2581,270-0.78%108,800609億6000万+5.66%20.032.92
11/221,2801,2931,2701,280-0.58%153,600614億4000万+7.47%20.192.95
11/211,3001,3131,2831,288-0.77%156,000618億+9.11%20.32.96
11/201,2851,3231,2781,298+0.97%250,000622億8000万+10.99%20.462.99
11/171,2601,2951,2551,285+1.98%230,800616億8000万+10.97%20.262.96
11/161,2381,2851,2381,260+0.4%198,000604億8000万+9.85%19.872.9
11/151,2801,2851,2291,255-1.95%219,200602億4000万+10.28%19.792.89
11/141,2951,3401,2781,280-1.16%226,800614億4000万+13.37%20.192.95
11/131,3381,3401,2901,295-3.36%197,600621億6000万+15.73%20.422.98
11/101,3251,3481,3051,340-0.19%282,800643億2000万+21.05%21.133.08
11/091,3501,3751,3251,3430%228,000644億4000万+22.6%21.173.09
11/081,3001,3631,2881,343+1.9%361,600644億4000万+23.96%21.173.09
11/071,2301,3181,2191,318+15.32%583,200632億4000万+23.02%20.783.03
11/061,1731,1781,1351,143-2.35%113,200548億4000万+7.68%18.022.63
11/021,1791,1791,1411,170-0.32%158,800561億6000万+10.69%18.452.69
11/011,1641,1781,1501,174-0.42%125,600563億4000万+11.57%18.512.7