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
20201/1, 株式分割 1→2
2018
03/30668669650658-0.45%129,800478億3317万+1.7%19.722.94
03/296756806526610%206,800480億5126万+2.48%19.812.95
03/28665665649661-1.93%139,000480億5126万+2.8%19.812.95
03/27663677663674+1.74%104,600489億9629万+4.98%20.23.01
03/26659667653663-1.27%135,200481億6030万+3.52%19.862.96
03/23676685669671-4.62%127,600487億7821万+5.17%20.113
03/22704709692704+1.37%208,600511億4079万+10.79%21.093.14
03/20678705678694+2.89%169,800504億5019万+10.16%20.83.1
03/19703703670675-2.18%249,400490億3264万+7.58%20.223.01
03/16708708677690-2.61%272,600501億2306万+10.67%20.673.08
03/15703721697708+1.29%276,400514億6791万+14.56%21.223.16
03/14638712637699+10.86%486,600508億1366万+14.03%20.953.12
03/13614642614631+1.86%241,000458億3407万+3.7%18.92.81
03/12648648614619-2.21%223,000449億9808万+1.98%18.552.76
03/096386566296330%188,800460億1580万+4.11%18.972.83
03/08659662631633-2.16%110,400460億1580万+4.11%18.972.83
03/07603659603647+6.68%325,800470億3353万+6.59%19.392.89
03/06601614601607+1.59%76,800440億8939万+0.08%18.182.71
03/05608612593597-3.32%139,800433億9879万-1.65%17.892.66
03/02596621596618+3.61%121,200448億8903万+1.4%18.512.76
03/01600601591596-1.41%82,800433億2610万-2.3%17.862.66
03/01株式分割 1→2
02/28606612601605-0.74%86,200439億4400万-1.06%18.122.7
02/27605613588609+0.66%81,200442億7113万-0.65%18.252.72
02/26596619596605-0.94%136,200439億8035万-1.47%18.132.7
02/23623623607611-0.37%52,000443億9834万-0.69%18.332.73
02/22628628605613-2.35%45,600445億6191万-0.49%18.42.74
02/21625628621628+0.97%68,800456億3416万+1.74%18.842.81
02/20621628616622-0.92%72,000451億9799万+0.61%18.662.78
02/19624634624628+2.62%55,600456億1598万+1.37%18.832.8
02/16587614587612+4.66%131,200444億5287万-1.53%18.352.73
02/15600607583584-3.03%134,400424億7193万-6.07%17.532.61
02/14613633602603-1.59%236,400437億9861万-3.45%18.082.69
02/13638638609612+8.7%424,000445億739万-2.35%18.372.74
02/09551571545563+0.09%157,200409億4534万-10.45%16.92.52
02/08582598563563-3.64%131,600409億899万-10.96%16.892.52
02/07599614583584+0.73%107,200424億5376万-8.18%17.532.61
02/06600601561580-6.08%195,200421億4481万-8.99%17.42.59
02/05615625611617-2.76%73,200448億7086万-3.55%18.522.76
02/02636637625635-0.16%34,800461億4302万-0.98%19.052.84
02/01608642608636+4.56%73,200462億1571万-0.66%19.082.84
01/31620627606608-2.91%99,200441億9843万-5%18.252.72
01/30628634624626-0.6%90,800455億2511万-2.3%18.792.8
01/29642642630630-1.79%41,600457億9772万-1.72%18.912.82
01/26635645634642+1.1%39,200466億3371万+0.23%19.252.87
01/25632640628635-0.47%59,200461億2485万-0.86%19.042.84
01/24645645638638-1.24%56,800463億4293万-0.23%19.132.85
01/23636650636646+1.1%44,000469億2449万+1.02%19.372.88
01/22633640629639+0.55%110,800464億1562万+0.24%19.162.85
01/19633638632635-0.04%36,800461億6119万-0.31%19.062.84
01/18638644634635-0.08%78,800461億7937万-0.27%19.062.84
01/17644644636636-1.51%36,000462億1571万-0.04%19.082.84
01/16654654637646-1.11%53,600469億2449万+1.49%19.372.88
01/15660660650653-1.06%40,800474億5153万+2.96%19.592.92
01/12643663643660+2.33%120,000479億6039万+4.39%19.82.95
01/11650650641645-0.62%45,200468億6997万+2.34%19.352.88
01/10660660647649-1.85%56,000471億6075万+3.14%19.472.9
01/09664667660661-0.04%62,000480億5126万+5.25%19.842.95
01/05658663650661+1.07%79,200480億6943万+5.63%19.842.96
01/04643658643654+1.87%106,800475億6057万+4.85%19.632.92
2017
12/29631648629642+1.78%54,000466億8823万+3.09%19.272.87
12/28651651622631-2.36%202,800458億7041万+1.61%18.942.82
12/27631650630646+2.5%153,600469億7901万+4.07%19.392.89
12/26630633627631+0.36%47,600458億3407万+1.86%18.922.82
12/25631631622628+0.68%56,800456億7050万+1.66%18.852.81
12/22632633621624-0.68%50,000453億6155万+1.3%18.732.79
12/21623630619628+0.64%56,000456億7050万+2.32%18.852.81
12/20612625610624+1.67%84,000453億7972万+1.84%18.732.79
12/19632633614614-2.54%92,800446億3460万+0.49%18.432.74
12/18627633623630+1.29%104,000457億9772万+3.11%18.912.82
12/15625625613622-0.8%72,000452億1616万+2.3%18.672.78
12/14618630618627+1.66%62,000455億7963万+3.64%18.822.8
12/13625625615617-1.32%44,800448億3451万+2.62%18.512.76
12/12628628619625-0.48%108,800454億3425万+4.52%18.762.79
12/11626633622628+0.48%93,200456億5233万+5.72%18.852.81
12/08625633623625+0.6%201,200454億3425万+5.75%18.762.79
12/07605628605621+3.24%147,200451億6164万+5.83%18.642.78
12/06598609597602+0.67%123,200437億4409万+3.04%18.062.69
12/05620620596598-2.61%61,600434億5331万+2.71%17.942.67
12/04631631613614-1.6%55,200446億1643万+6%18.422.74
12/01625631614624-0.16%133,600453億4338万+8.48%18.722.79
11/30607628603625+1.75%144,800454億1607万+9.41%18.752.79
11/29623628603614-0.16%176,400446億3460万+8.29%18.432.74
11/28617619606615+0.24%69,600447億730万+9.24%18.462.75
11/27608616605614+0.62%60,800445億9825万+9.75%18.412.74
11/24604616602610-0.29%57,600443億2565万+9.86%18.32.73
11/22606618598612+0.95%190,800444億5287万+10.98%18.352.73
11/21606610597606+0.25%131,600440億3487万+10.74%18.182.71
11/20592609590604+4.36%137,600439億2583万+11.08%18.132.7
11/17579585576579+0.04%279,600420億9028万+7.02%17.382.59
11/16582591575579-1.24%256,000420億7211万+7.37%17.372.59
11/15588594574586-1.8%286,400425億9915万+9.12%17.592.62
11/14607608593597-1.81%364,000433億8062万+11.54%17.912.67
11/13620625602608+11.46%1,039,600441億8026万+14.24%18.242.72
11/10531547531545+0.32%68,000396億3683万+3.07%16.362.44
11/09539547530544+1.07%93,600395億962万+2.74%16.312.43
11/08530540530538+0.47%47,600390億9162万+1.65%16.142.4
11/07533537530535+0.33%92,400389億989万+1.18%16.062.39
11/06540541533534-1.2%73,200387億8267万+0.85%16.012.38
11/02547547535540+0.09%64,400392億5519万+2.08%16.22.41
11/01551554537540-2.18%165,600392億1884万+1.98%16.192.41