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
20244/1, 株式分割 1→1.1
20234/1, 株式分割 1→1.1
20224/1, 株式分割 1→1.1
20204/1, 株式分割 1→1.1
20194/1, 株式分割 1→1.1
20184/1, 株式分割 1→1.1
2018
03/301,0491,0491,0291,038-0.83%32,854310億6515万-3.75%28.023.81
03/291,0431,0461,0271,046+1.26%34,465313億2543万-3.12%28.253.84
03/281,0021,0461,0021,033-4.86%74,567309億3502万-4.51%27.93.79
03/271,0841,0861,0731,086+1.58%79,543325億1692万+0.1%30.334.12
03/261,0471,0691,0441,069+1.34%67,851320億990万-1.37%29.854.06
03/231,0621,0751,0461,055-1.74%63,422315億8739万-2.5%29.464
03/221,0501,0831,0441,074+1.66%59,170321億4511万-0.77%29.984.08
03/201,0641,0641,0471,056-0.85%48,895316億2119万-2.21%29.494.01
03/191,0701,0701,0591,065-0.53%42,695318億9160万-1.28%29.744.04
03/161,0731,0731,0641,071-0.21%44,643320億6061万-0.67%29.94.06
03/151,0791,0821,0711,073-0.89%43,226321億2821万-0.46%29.964.07
03/141,0881,0931,0761,083-1.29%43,935324億1552万+0.43%30.234.11
03/131,0781,0971,0761,097+1.73%46,592328億3804万+1.93%30.634.16
03/121,0851,0891,0731,078+0.37%32,242322億8031万+0.11%30.114.09
03/091,1011,1161,0691,074-1.45%74,406321億6201万-0.54%304.08
03/081,1051,1051,0771,090-0.72%40,392326億3523万+0.55%30.444.14
03/071,0881,1081,0791,098+1.41%56,158328億7184万+1.56%30.664.17
03/061,0781,1001,0751,083+1.16%49,604324億1552万+0.34%30.234.11
03/051,0781,0871,0631,070-1.86%72,988320億4371万-0.81%29.884.06
03/021,0801,0961,0751,091-0.72%53,678326億5213万+1.17%30.454.14
03/011,1141,1141,0901,098-1.12%49,427328億8874万+2.09%30.674.17
02/281,1271,1401,1111,111-1.45%77,417332億6055万+3.53%31.024.22
02/271,1011,1271,1011,127+2.41%51,730337億5067万+5.55%31.484.28
02/261,0841,1041,0711,101+2.15%51,907329億5634万+3.65%30.744.18
02/231,0911,0911,0671,078-1.29%62,713322億6341万+2.04%30.094.09
02/221,1061,1061,0841,092-1.38%37,557326億8593万+3.77%30.484.14
02/211,0921,1221,0821,107+1.4%77,240331億4225万+5.62%30.914.2
02/201,0661,0951,0631,092+2.71%53,855326億8593万+4.67%30.484.14
02/191,0321,0651,0311,063+3.35%43,758318億2400万+2.4%29.684.03
02/161,0411,0521,0271,028-1.35%50,135307億9305万-0.63%28.723.9
02/151,0171,0541,0171,043+1.88%53,678312億1557万+1.03%29.113.96
02/141,0471,0541,0131,023-2.05%40,214306億4095万-0.55%28.583.88
02/131,0701,0701,0441,045-0.22%55,450312億8317万+1.84%29.183.97
02/091,0161,0529961,047-2.01%76,531313億5078万+2.56%29.243.97
02/081,0651,0751,0651,069+0.96%50,844319億9300万+5.07%29.844.06
02/071,0991,1111,0581,058+1.3%106,825316億8879万+4.69%29.554.02
02/061,0161,0539601,045-7.26%230,480312億8317万+3.96%29.183.97
02/051,1191,1291,1131,127-1.77%84,326337億3377万+12.67%31.464.28
02/021,1561,1661,1251,147-0.97%110,368343億4220万+15.74%32.034.35
02/011,1061,1841,0691,158+13.75%417,025346億8021万+17.95%32.344.4
01/311,0531,0561,0171,018-4.4%90,881304億8884万+4.76%28.433.87
01/301,0891,1071,0521,065-1.2%113,911318億9160万+10.15%29.744.04
01/291,0601,0781,0561,078+3.58%55,450322億8031万+12.19%30.114.09
01/261,0611,0761,0391,041-0.27%96,373311億6487万+9.11%29.073.95
01/251,0121,0451,0121,044+3.18%55,804312億4937万+10.1%29.143.96
01/249921,0219921,012+2.22%73,520302億8603万+7.27%28.253.84
01/23984991980990+1.62%31,888296億2691万+5.27%27.633.76
01/22974980966974+0.82%42,517291億5369万+3.92%27.193.7
01/19968970964966-0.12%41,277289億1708万+3.52%26.973.67
01/18998998966967-2.28%92,121289億5088万+4.08%273.67
01/17988999986990+0.17%46,415296億2691万+6.98%27.633.76
01/16979992978988+1.33%60,410295億7620万+7.37%27.583.75
01/15974982972975+0.12%54,033291億8749万+6.54%27.223.7
01/12971981964974+0.29%56,513291億5369万+6.88%27.193.7
01/11955971953971+2.08%52,084290億6918万+7.04%27.113.69
01/10948965943951+0.3%64,662284億7766万+5.33%26.563.61
01/09932949927948+1.76%57,753283億9316万+5.49%26.483.6
01/05933933922932-0.06%39,683279億304万+4.24%26.023.54
01/04916933914933+2.04%59,702279億1994万+4.66%26.043.54
2017
12/29914920912914+0.19%33,837273億6221万+3.03%25.523.47
12/28923923911912-1.7%50,312273億1151万+3.07%25.473.46
12/27912929910928+1.99%29,408277億8473万+5.21%25.913.52
12/26910930909910+0.12%37,380272億4391万+3.64%25.413.45
12/259099229059090%31,888272億1011万+3.86%25.383.45
12/22908915898909+0.25%34,368272億1011万+4.34%25.383.45
12/21906910903907-0.12%28,699271億4250万+4.44%25.313.44
12/20898914898908+0.82%36,140271億7631万+5.18%25.353.45
12/19907907899900+0.19%43,403269億5660万+4.69%25.143.42
12/18920932894899-1.42%83,618269億590万+4.74%25.093.41
12/15923933904912-1.64%96,019272億9461万+6.62%25.463.46
12/14931931909927+0.24%69,268277億5093万+8.66%25.883.52
12/13882931882925+5.13%137,473276億8333万+9.03%25.823.51
12/12873887861879+0.91%58,284263億3127万+4.2%24.563.34
12/11866873860872+1.65%25,333260億9466万+3.51%24.343.31
12/08856878856857-1.94%71,571256億7214万+2.08%23.943.25
12/07862882861874+2.24%32,597261億7917万+4.34%24.423.32
12/06878883855855-2.32%67,851256億454万+2.42%23.883.25
12/05885887872875-0.06%61,473262億1297万+5.1%24.453.32
12/04873877864876+1.97%49,072262億2987万+5.55%24.463.33
12/01848868848859+1.26%49,427257億2285万+3.89%23.993.26
11/30845852839848+0.87%30,648254億173万+2.84%23.693.22
11/29843848840841+0.4%25,333251億8202万+2.32%23.493.19
11/28849853836838-1.33%50,844250億8062万+2.16%23.393.18
11/27849852843849+0.13%25,865254億1863万+3.91%23.713.22
11/24844851835848+1.56%22,853253億8483万+4.16%23.673.22
11/22847847835835-0.54%27,636249億9612万+3.07%23.313.17
11/21835842830839+1.23%21,790251億3132万+3.88%23.443.19
11/20813837811829+2.01%33,660248億2711万+3.01%23.153.15
11/17832833805813-1.23%48,541243億3699万+1.35%22.73.09
11/16799835795823+2.82%50,135246億4120万+2.88%22.983.12
11/15830834791800-3.86%76,177239億6517万+0.56%22.353.04
11/14835839824833+0.2%23,739249億2851万+4.86%23.253.16
11/13842842823831-1.27%28,699248億7781万+5.04%23.23.15
11/10844844826842-1.06%30,825251億9893万+6.94%23.53.19
11/09824869822851+4%76,709254億6934万+8.64%23.753.23
11/08807824804818+0.91%38,797244億8910万+5%22.843.1
11/07824824802811-1.85%51,552242億6939万+4.46%22.633.08
11/06818843818826+1.11%46,415247億2571万+6.83%23.063.13
11/02815818809817+0.28%25,688244億5529万+6.08%22.813.1
11/01807817804815+0.91%35,254243億8769万+6.34%22.743.09