株価チャート

2017/10/31~2018/03/30

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
202310/1, 株式分割 1→2
2018
03/301,6001,6731,6001,625+0.62%5,200181億1490万-5.25%14.060.58
03/291,6501,6501,6151,615-3.15%400180億342万-6.05%13.980.57
03/271,6501,6681,6331,668+1.06%1,000185億8867万-3.28%14.430.59
03/261,6551,6831,6501,650-0.3%5,000183億9359万-4.4%14.280.58
03/231,6651,6651,6301,655-2.22%2,400184億4933万-4.22%14.320.59
03/221,6781,6981,6731,693+0.89%2,600188億6737万-2.11%14.650.6
03/201,7051,7051,6631,678-1.61%2,400187億15万-3.03%14.520.59
03/191,7051,7051,7051,7050%1,000190億671万-1.39%14.750.6
03/161,7151,7331,7051,705-0.44%4,000190億671万-1.1%14.750.6
03/151,7131,7131,7101,713-1.15%600190億9032万-0.44%14.820.61
03/141,7331,7331,7331,733-0.72%400193億1327万+1.08%14.990.61
03/131,7451,7451,7451,745+0.14%200194億5262万+2.17%15.10.62
03/121,7301,7481,6881,743+0.58%7,800194億2475万+2.2%15.080.62
03/091,7301,7331,7301,733+0.29%400193億1327万+1.61%14.990.61
03/081,7731,7731,7281,728-1.71%800192億5753万+1.26%14.950.61
03/071,7781,7781,7531,758-1.26%1,400195億9196万+3.08%15.210.62
03/061,7451,7801,7451,780+3.19%600198億4278万+4.52%15.40.63
03/051,7501,7501,7251,725-2.54%2,400192億2966万+1.23%14.930.61
03/021,7701,7701,7701,770+1.43%200197億3131万+3.63%15.320.63
03/011,7551,7581,7301,745-2.51%3,600194億5262万+2.05%15.10.62
02/281,7901,7901,7901,790-0.83%400199億5426万+4.56%15.490.63
02/271,7501,8201,7301,805+3.14%20,600201億2147万+5.68%15.620.64
02/261,7201,7881,7201,750+2.94%5,600195億835万+2.94%15.140.62
02/231,6801,7051,6801,700+1.49%1,000189億5097万+0.41%14.710.6
02/221,7131,7131,6751,675-2.62%1,400186億7228万-0.65%14.50.59
02/211,7501,7501,7201,720-0.72%6,400191億7393万+2.32%14.880.61
02/201,7251,7501,7201,733+0.73%5,200193億1327万+3.56%14.990.61
02/191,7231,7231,7001,720+0.88%3,600191億7393万+3.37%14.880.61
02/161,6751,7051,6751,705+1.49%2,200190億671万+2.96%14.750.6
02/151,7001,7001,6801,680-1.61%3,800187億2802万+1.94%14.540.6
02/141,7231,7231,6051,708+2.71%12,200190億3458万+3.99%14.780.6
02/131,6251,6781,6181,663+4.72%10,600185億3294万+1.68%14.390.59
02/091,5851,5881,5651,588-1.09%2,400176億9686万-2.55%13.740.56
02/081,5731,6451,5731,605+2.88%2,200178億9195万-1.29%13.890.57
02/071,5801,6481,5451,560-0.95%5,200173億9030万-3.82%13.50.55
02/061,6251,6301,5051,575-6.25%11,800175億5752万-2.78%13.630.56
02/051,6681,6931,6631,680-3.59%3,200187億2802万+3.9%14.540.6
02/021,7451,7881,7081,7430%10,000194億2475万+8.16%15.080.62
02/011,7031,7701,6301,743+2.5%10,400194億2475万+8.77%15.080.62
01/311,7281,7281,7001,700-0.87%5,800189億5097万+6.85%14.710.6
01/301,7901,7901,6981,715-4.72%7,400191億1819万+8.48%14.840.61
01/291,8381,8581,7981,800-2.04%8,800200億6574万+14.58%15.580.64
01/261,8201,8581,8201,838+1.1%3,000204億8377万+17.94%15.90.65
01/251,8201,9301,7901,818+1.82%19,200202億6082万+17.79%15.730.64
01/241,6881,8081,6881,785+5.78%38,600198億9852万+16.67%15.450.63
01/231,6201,6881,6201,688+5.47%19,400188億1163万+11.24%14.60.6
01/221,6281,6351,5981,600+0.47%8,200178億3621万+6.03%13.850.57
01/191,5301,6131,5301,593+4.08%23,400177億5260万+5.88%13.780.56
01/181,5401,5401,5281,530-0.49%3,000170億5588万+2.07%13.240.54
01/171,5251,5381,5251,538+0.99%1,600171億3948万+2.77%13.310.54
01/161,5051,5331,5051,523+0.83%6,600169億7227万+2.04%13.180.54
01/151,5051,5101,5051,510+0.17%800168億3292万+1.41%13.070.53
01/121,5151,5151,5081,508-1.15%3,000168億505万+1.38%13.050.53
01/111,5401,5401,5251,5250%400170億14万+2.76%13.20.54
01/101,5251,5251,5181,525-0.49%9,200170億14万+2.97%13.20.54
01/091,5431,5431,5331,533+2.17%1,400170億8374万+3.69%13.260.54
01/051,5101,5231,4901,500-0.66%6,000167億2145万+1.69%12.980.53
01/041,5251,5251,5101,510+0.33%2,000168億3292万+2.44%13.070.53
2017
12/291,5151,5381,5031,505-0.66%1,400167億7718万+2.24%13.020.53
12/281,5431,5431,5151,5150%2,800168億8866万+3.06%13.110.54
12/271,4951,5151,4951,515+0.33%8,600168億8866万+3.27%13.110.54
12/261,5031,5251,5031,510-0.82%38,200168億3292万+3.28%13.070.53
12/251,4751,5601,4751,523+3.22%52,200169億7227万+4.57%13.180.54
12/221,4581,4751,4581,475+1.48%69,000164億4276万+1.79%12.760.52
12/211,4401,4541,4401,454-0.45%3,800162億308万+0.73%12.580.51
12/201,4701,4701,4601,460-0.65%1,200162億7554万+1.46%12.630.52
12/191,4751,4751,4651,470+0.31%1,600163億8144万+2.4%12.720.52
12/181,4661,4801,4651,465-1.64%9,800163億3128万+2.52%12.680.52
12/151,4701,4901,4701,490+1.36%2,800166億440万+4.53%12.890.53
12/141,4821,4901,4701,470-0.71%4,000163億8144万+3.56%12.720.52
12/131,4551,4801,4551,480+0.51%7,600164億9849万+4.74%12.810.52
12/121,4561,4731,4501,473+0.51%8,000164億1489万+4.66%12.740.52
12/111,4511,4651,4511,465+0.51%12,600163億3128万+4.64%12.680.52
12/081,4441,4581,4401,458+0.93%4,600162億4767万+4.56%12.610.52
12/071,4401,4571,4391,444-0.07%5,600160億9718万+4.03%12.50.51
12/061,4511,4651,4451,445-1.03%2,400161億833万+4.48%12.50.51
12/051,4361,4651,4301,460+1.74%14,400162億7554万+6.03%12.630.52
12/041,4481,4481,4311,435-1.03%5,600159億9685万+4.74%12.420.51
12/011,4371,4501,4371,450+0.94%4,400161億6406万+6.38%12.550.51
11/301,4741,4741,4371,437-2.58%3,000160億1357万+5.86%12.430.51
11/291,4601,4751,4431,475+0.92%7,800164億3718万+9.14%12.760.52
11/281,4581,4831,4521,461+0.24%13,400162億8669万+8.79%12.640.52
11/271,4691,4701,4551,458-0.78%6,400162億4767万+9.09%12.610.52
11/241,4751,4751,4351,469+2.69%10,600163億7587万+10.45%12.710.52
11/221,4111,4841,4111,431+2.58%9,200159億4669万+8.13%12.380.51
11/211,3601,3951,3601,395+3.26%9,600155億4537万+5.88%12.070.49
11/201,3551,3551,3511,351-0.18%1,000150億5487万+2.86%11.690.48
11/171,3501,3551,3381,353+1.16%1,600150億8274万+3.2%11.710.48
11/161,3451,3451,3381,338-0.48%2,000149億996万+2.26%11.570.47
11/151,3511,3601,3381,344-1.1%4,800149億8242万+2.91%11.630.48
11/141,3541,3591,3371,359+1.68%7,400151億4963万+4.22%11.760.48
11/131,3401,3461,3371,337-0.74%7,600148億9881万+2.73%11.570.47
11/101,3601,3601,3381,347-0.3%15,200150億1028万+3.66%11.650.48
11/091,3271,3601,3261,351+2.04%14,200150億5487万+4.12%11.690.48
11/081,3141,3241,3101,324+0.72%6,000147億5389万+2.28%11.450.47
11/071,3131,3151,3091,314+0.46%6,600146億4799万+1.62%11.370.47
11/061,3081,3141,3041,3080%5,800145億8110万+1.24%11.320.46
11/021,3101,3201,3081,308-0.23%5,000145億8110万+1.47%11.320.46
11/011,3101,3241,3001,311+0.08%5,200146億1454万+1.94%11.350.46
10/311,2951,3101,2951,310+1.28%6,600146億340万+2.1%11.340.46