株価チャート

2017/09/04～2018/01/31

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
20182/1, 株式分割 1→10
2018
01/31362369345345-1.71%206,900102億9825万-7.51%-7.31
01/30366376340351-5.14%534,900104億7735万-5.9%-7.43
01/29363400340370-8.19%470,200110億4450万-0.54%-7.83
01/264024083994030%265,000120億2955万+8.33%-8.53
01/25410410401403-1.71%257,000120億2955万+8.33%-8.53
01/24418423402410-2.15%414,000122億3850万+9.33%-8.68
01/23408432404419+2.7%538,000125億715万+11.44%-8.87
01/22401408400408+1.87%306,000121億7880万+8.51%-8.64
01/19408408398401-0.62%255,000119億5492万+6.52%-8.48
01/18405409402403+0.5%207,000120億2955万+7.18%-8.53
01/17415416400401-2.08%326,000119億6985万+6.37%-8.49
01/16400412397410+3.02%493,000122億2357万+8.62%-8.67
01/15404407393398-0.38%253,000118億6537万+5.44%-8.42
01/12396419395399+1.14%708,000119億1015万+5%-8.45
01/11403406387395-0.25%672,000117億7582万+3.27%-8.35
01/10386399385396+1.15%498,000118億567万+2.99%-8.37
01/09374395374391+5.68%896,000116億7135万+1.03%-8.28
01/05331379331370+13.32%1,770,000110億4450万-5.13%-7.83
01/04331333321327+0.46%322,00097億4602万-17.13%-6.91
2017
12/29326328316325+2.04%265,00097億125万-18.95%-6.88
12/28324336318319-3.34%450,00095億722万-21.74%-6.74
12/27316348314330+5.95%786,00098億3557万-20.22%-6.98
12/26315321310311-1.27%750,00092億8335万-25.6%-6.59
12/25332333309315-4.83%783,00094億275万-25.53%-6.67
12/22335350331331-2.07%724,00098億8035万-22.66%-7.01
12/21328352318338+1.05%1,069,000100億8930万-21.76%-7.16
12/20355375330335-8.1%1,491,00099億8482万-23.28%-7.08
12/19408416361364-10.78%1,418,000108億6540万-17.65%-7.71
12/18434443406408-14.2%1,988,000121億7880万-8.11%-8.64
12/15501501459476+10.32%2,648,000141億9367万+6.85%-10.07
12/14413450413431+4.23%537,000128億6535万-2.49%-9.13
12/13408418406414+1.1%226,000123億4297万-6.24%-8.76
12/12409420396409-0.61%246,000122億865万-7.26%-8.66
12/11418439411412-1.56%401,000122億8327万-6.69%-8.71
12/08410424406418+0.36%290,000124億7730万-5.64%-8.85
12/07395429395417+1.83%541,000124億3252万-5.77%-8.82
12/06468472391409-10.11%776,000122億865万-7.47%-8.66
12/05465472446455-1.19%240,000135億8175万+3.41%-9.63
12/04440462422461+2.56%284,000137億4592万+6.35%-9.75
12/01481481442449-2.39%296,000134億265万+5.4%-9.51
11/30485486449460-3.77%270,000137億3100万+9.79%-9.74
11/29468480463478+2.25%261,000142億6830万+16.02%-10.12
11/28483519454468-4.69%877,000139億5487万+15.43%-9.9
11/27468520468491+3.37%623,000146億4142万+22.93%-10.39
11/24479485470475+1.93%343,000141億6382万+21.05%-10.05
11/22458490458466+1.2%445,000138億9517万+20.6%-9.86
11/21445478445460+2.11%353,000137億3100万+21.05%-9.74
11/20436457426451+4.52%354,000134億4742万+20.78%-9.54
11/17442465431431-0.35%382,000128億6535万+18.08%-9.13
11/16431469405433+1.76%584,000129億1012万+21.83%-9.16
11/15482482425425-12.91%1,096,000126億8625万+22.83%-9
11/14417488398488+16.75%897,000145億6680万+44.81%-10.33
11/13433437417418-2.9%417,000124億7730万+28.62%-8.85
11/10415438401431+5.51%717,000128億5042万+37.1%-9.12
11/09397435397408+2.51%560,000121億7880万+34.65%-8.64
11/08398412391398-5.01%380,000118億8030万+36.3%-8.43
11/07411428374419+1.95%1,228,000125億715万+49.11%-8.87
11/06433449411411-10.16%1,688,000122億6835万+52.79%-8.7
11/02419469393458+12.68%2,705,000123億1132万+77.33%-8.73
11/01485485403406-2.17%4,397,000109億2546万+66.39%-7.75
10/31345415337415+20.29%2,676,000111億6765万+78.11%-7.92
10/30306345306345+16.95%2,010,00092億8395万+56.11%-6.59
10/27271295271295+5.36%488,00079億3845万+39.15%-5.63
10/26267282253280+5.5%810,00075億3480万+36.59%-5.35
10/25300300256265-11.47%1,764,00071億4191万+33.37%-5.07
10/24307307299300-0.07%730,00080億6761万+55.34%-5.72
10/23302309287300-0.33%1,262,00080億7300万+61.29%-5.73
10/20320320295301-5.35%971,00080億9991万+69.1%-5.75
10/19317322304318-1.85%1,099,00085億5738万+85.96%-6.07
10/18340340290324-1.37%4,015,00087億1884万+98.77%-6.19
10/17325329303329+17.95%3,936,00088億3993万+111.94%-6.27
10/16249288243279+17.02%8,542,00074億9443万+89.46%-5.32
10/13206238201238+20.2%6,847,00064億458万+70%-4.54
10/12205210194198-5.71%2,367,00053億2818万+45.59%-3.78
10/11192214178210+4.74%4,859,00056億5110万+59.09%-4.01
10/10180201171201+18.22%8,281,00053億9545万+55.43%-3.83
10/06149176146170+16.24%6,023,00045億6393万+34.6%-3.24
10/05149152134146-4.7%2,435,00039億2616万+17.66%-2.79
10/04153185151153+0.26%13,482,00041億1992万+23.47%-2.92
10/03153153153153+24.45%138,00041億915万+24.15%-2.91
10/02121123119123+2.25%202,00033億185万+0.57%-2.34
09/29121121118120-0.41%40,00032億2920万-1.64%-2.29
09/28120121120121+0.42%18,00032億4265万-2.03%-2.3
09/27120120119120+0.5%30,00032億2920万-2.44%-2.29
09/26121121118119-0.75%27,00032億1305万-3.71%-2.28
09/25120121119120+2.65%120,00032億3727万-2.98%-2.3
09/22120120117117-3.46%61,00031億5385万-6.24%-2.24
09/21121122120121-0.41%44,00032億6687万-2.88%-2.32
09/20122122119122+0.16%41,00032億8032万-3.25%-2.33
09/19120122115122+3.14%90,00032億7494万-3.41%-2.32
09/15117120116118-0.17%58,00031億7538万-6.35%-2.25
09/14119120118118-0.34%11,00031億8076万-6.19%-2.26
09/13118120116119-1.98%171,00031億9152万-5.87%-2.26
09/12119122119121+0.5%139,00032億5611万-3.97%-2.31
09/11120120119120+0.58%78,00032億3996万-4.44%-2.3
09/08120125118120-1.24%133,00032億2112万-5%-2.29
09/07120124120121+2.11%157,00032億6149万-3.81%-2.31
09/06111121106119+4.12%234,00031億9421万-5.04%-2.27
09/05124124111114-7.32%317,00030億6774万-8.8%-2.18
09/04129129118123-4.58%380,00033億993万-1.6%-2.35