株価チャート

2017/10/06～2018/03/30

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→4
2018
03/30761761753753-0.5%800484億80万-3.9%14.71.74
03/29756756756756-1.94%400486億4200万-3.54%14.771.75
03/28763771763771-2.06%800496億680万-1.75%15.061.78
03/277887917807880%7,200506億5200万+0.32%15.381.82
03/26781788776788+0.48%6,000506億5200万+0.32%15.381.82
03/23785785784784+1.13%2,800504億1080万-0.16%15.311.81
03/227757767757750%4,400498億4800万-1.4%15.141.79
03/19783783775775-0.32%2,400498億4800万-1.65%15.141.79
03/16778778778778-0.16%400500億880万-1.46%15.181.79
03/15779779779779-0.8%400500億8920万-1.55%15.211.8
03/14778785778785+0.96%800504億9120万-1.01%15.331.81
03/13786786778778+0.32%1,200500億880万-2.08%15.181.79
03/08780780775775-0.96%800498億4800万-2.64%15.141.79
03/06783783783783+0.32%400503億3040万-1.82%15.281.81
03/05798798780780-2.19%1,600501億6960万-2.38%15.231.8
03/02789799779798+1.11%1,600512億9520万-0.31%15.581.84
02/28789789789789-1.41%400507億3240万-1.41%15.41.82
02/27810810800800+0.16%2,800514億5600万-0.12%15.621.85
02/26803803795799+1.11%2,800513億7560万-0.28%15.61.84
02/237907907907900%2,400508億1280万-1.37%15.431.82
02/22789790789790+0.32%1,600508億1280万-1.37%15.431.82
02/217887887887880%400506億5200万-1.81%15.381.82
02/20790790783788-0.63%2,400506億5200万-1.81%15.381.82
02/19800800793793+0.63%1,200509億7360万-1.31%15.481.83
02/167887887887880%1,200506億5200万-1.93%15.381.82
02/14788788788788+2.27%400506億5200万-2.05%15.381.82
02/13770770770770-0.16%800495億2640万-4.35%15.041.78
02/09781781771771-3.44%1,600496億680万-4.43%15.061.78
02/07799799799799+1.59%400513億7560万-1.14%15.61.84
02/06804804786786-3.23%5,200505億7160万-2.81%15.361.81
02/05810813810813+0.31%1,200522億6000万+0.31%15.871.87
02/02810810810810-0.15%400520億9920万0%15.821.87
02/01811811811811-1.07%400521億7960万+0.15%15.841.87
01/31820820820820-1.65%400527億4240万+1.23%16.011.89
01/29834834834834+1.37%2,400536億2680万+3.19%16.281.92
01/26820825820823+0.46%4,800529億320万+2.05%16.061.9
01/25819819819819+1.08%2,000526億6200万+1.71%15.991.89
01/24813813810810-0.31%1,600520億9920万+0.87%15.821.87
01/23809813809813+0.62%3,200522億6000万+1.31%15.871.87
01/22808808808808+0.94%400519億3840万+0.81%15.771.86
01/19801801800800-0.78%2,800514億5600万0%15.621.85
01/188068068068060%400518億5800万+0.91%15.751.86
01/17806806806806+1.1%1,600518億5800万+1.16%15.751.86
01/16808808798798-1.24%2,800512億9520万+0.19%15.581.84
01/15800808800808+1.1%1,600519億3840万+1.57%15.771.86
01/12800800799799-0.16%1,200513億7560万+0.6%15.61.84
01/11794800794800+0.31%2,800514億5600万+0.88%15.621.85
01/10798798798798-1.09%400512億9520万+0.69%15.581.84
01/09796806796806-0.15%1,600518億5800万+1.93%15.751.86
01/05801808798808+0.78%2,800519億3840万+2.22%15.771.86
01/04808808800801-2.88%1,200515億3640万+1.68%15.651.85
2017
12/27825825825825+2.01%6,000530億6400万+4.83%16.111.9
12/26820820806809-1.22%7,200520億1880万+3.03%15.791.87
12/25815819811819+1.87%8,000526億6200万+4.57%15.991.89
12/22814814804804-1.23%2,800516億9720万+2.91%15.71.85
12/21810814810814+1.24%4,000523億4040万+4.33%15.891.88
12/20805805800804-1.23%1,600516億9720万+3.31%15.71.85
12/18790815790814+3.99%6,000523億4040万+4.73%15.891.88
12/15783783783783+0.16%400503億3040万+0.97%15.281.81
12/12788788778781-0.79%5,200502億5000万+0.81%15.261.8
12/11788788788788+0.32%4,000506億5200万+1.61%15.381.82
12/08783785783785+0.16%6,000504億9120万+1.42%15.331.81
12/07780784780784+0.48%2,800504億1080万+1.39%15.311.81
12/06780780780780+0.97%400501億6960万+0.91%15.231.8
12/05775775773773-0.32%800496億8720万-0.06%15.091.78
12/047757757757750%800498億4800万+0.26%15.141.79
11/307757757757750%400498億4800万+0.26%15.141.79
11/29775775775775+0.32%2,000498億4800万+0.26%15.141.79
11/28785785773773-0.64%4,400496億8720万+0.06%15.091.78
11/277787787787780%4,000500億880万+0.58%15.181.79
11/24779779776778+0.48%4,400500億880万+0.71%15.181.79
11/22773774773774+0.16%800497億6760万+0.23%15.111.79
11/217737737737730%800496億8720万+0.06%15.091.78
11/207737737737730%800496億8720万+0.06%15.091.78
11/17774774773773+0.65%1,600496億8720万+0.19%15.091.78
11/167687687687680%800493億6560万-0.45%14.991.77
11/157687687687680%400493億6560万-0.45%14.991.77
11/13775775768768-1.44%4,000493億6560万-0.45%14.991.77
11/10779779779779+1.14%400500億8920万+1.01%15.211.8
11/08775775770770-0.16%5,600495億2640万0%15.041.78
11/07771771771771-0.48%400496億680万+0.16%15.061.78
11/06775775775775+0.49%800498億4800万+0.65%15.141.79
11/02774775771771-0.48%2,400496億680万+0.16%15.061.78
11/01780780775775+0.65%1,200498億4800万+0.65%15.141.79
10/317787787707700%2,400495億2640万-0.13%15.041.78
10/307707707707700%800495億2640万-0.13%15.041.78
10/27771771770770-0.65%2,800495億2640万-0.13%15.041.78
10/26771775771775-0.48%4,400498億4800万+0.65%15.141.79
10/25775779775779+0.48%3,200500億8920万+1.14%15.211.8
10/24775775775775-0.48%3,600498億4800万+0.65%15.141.79
10/23779779779779+1.96%2,000500億8920万+1.14%15.211.8
10/20764764764764-0.16%2,000491億2440万-0.81%14.921.76
10/19765765765765-1.45%4,000492億480万-0.65%14.941.77
10/17776776776776+1.64%400499億2840万+0.81%15.161.79
10/16771771764764-1.61%12,800491億2440万-0.81%14.921.76
10/13776776776776+0.32%400499億2840万+0.68%15.161.79
10/12774774774774+1.14%800497億6760万+0.36%15.111.79
10/11775775765765+0.16%4,000492億480万-0.78%14.941.77
10/10764764764764-1.13%400491億2440万-0.94%14.921.76
10/06773773773773+1.15%400496億8720万+0.06%15.091.78