株価チャート

2017/10/18~2018/03/15

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
20187/1, 株式分割 1→3
2018
03/155,9535,9535,8535,917-0.84%12,000402億1972万+7.6%116.528.52
03/145,9035,9675,9005,967+0.73%9,900405億5961万+9.8%117.4928.76
03/135,7735,9335,7735,923+1.78%14,400402億6504万+10.32%116.6328.55
03/126,0036,0575,7335,820-3%25,800395億6261万+9.25%114.628.05
03/096,0936,1005,9476,000+0.56%34,200407億8620万+13.29%118.1428.92
03/085,9206,0405,9205,967+0.9%30,900405億5961万+13.46%117.4928.76
03/075,8105,9735,6835,913+3.38%62,700401億9706万+13.35%116.4428.5
03/065,7305,8005,6475,720+2.2%18,900388億8284万+10.49%112.6327.57
03/055,6605,7975,5435,597-1.12%37,200380億4446万+8.67%110.226.98
03/025,5305,6805,4705,660+0.24%28,500384億7498万+10.42%111.4527.28
03/015,6605,7505,5435,6470%40,200383億8434万+10.68%111.1827.22
02/285,8905,8935,6335,647-4.67%67,800383億8434万+11.2%111.1827.22
02/275,9036,0475,6935,923+0.23%69,300402億6504万+17.29%116.6328.55
02/265,9206,0535,8235,910-1.5%47,700401億7440万+18.13%116.3728.49
02/236,2006,2575,7336,000-1.64%70,800407億8620万+21.24%118.1428.92
02/226,1676,3075,9936,100-0.92%97,500414億6597万+24.72%120.1129.4
02/215,7206,2805,7206,157+8.2%169,500418億5117万+27.39%121.2329.68
02/205,4405,6935,3205,690+5.44%135,900386億7891万+19.06%112.0427.43
02/195,1335,4675,1135,397+7.93%174,900366億8492万+13.76%106.2626.01
02/165,0335,2504,8805,000+3.02%155,100339億8850万+5.91%98.4524.1
02/154,3174,8774,2004,853+20.23%189,600329億9150万+2.85%95.5623.39
02/144,0534,2203,7904,037-2.02%54,900274億4004万-14.57%79.4819.46
02/134,2234,2574,0674,120-0.08%42,300280億652万-13.48%81.1219.86
02/093,9774,1233,9174,123-5.79%81,600280億2918万-14.08%81.1919.88
02/084,3304,4174,2674,377+1.7%24,300297億5126万-9.54%86.1821.1
02/074,8074,8074,3034,303-0.69%48,600292億5276万-11.62%84.7320.74
02/064,3834,6674,2204,333-11.26%87,000294億5670万-11.62%85.3220.89
02/054,9104,9634,8374,883-3.04%30,000331億9543万-1.09%96.1523.54
02/025,1175,1175,0075,037-0.66%15,600342億3774万+1.94%99.1724.28
02/015,0175,1235,0175,070+2.91%29,700344億6433万+2.65%99.8324.44
01/314,8075,0004,7804,927+0.41%24,300334億9000万-0.15%97.0123.75
01/305,0075,0504,9074,907-2.84%35,400333億5404万-0.59%96.6123.65
01/295,0775,1505,0275,050+0.8%26,700343億2838万+2.16%99.4424.34
01/265,1035,1274,9705,010-0.86%30,600340億5647万+1.56%98.6524.15
01/255,0335,1535,0005,053+0.4%38,400343億5104万+2.69%99.524.36
01/245,0935,1174,9835,033+1.48%55,500342億1509万+2.72%99.1124.26
01/234,8774,9674,7874,960+4.79%61,800337億1659万+1.66%97.6623.91
01/224,5934,7574,5734,733+3.8%27,600321億7578万-2.69%93.222.82
01/194,5674,6374,5334,5600%34,200309億9751万-6.13%89.7921.98
01/184,7674,7674,5504,560-2.08%49,500309億9751万-6.25%89.7921.98
01/174,7534,7804,6034,657-3.25%67,800316億5462万-4.38%91.6922.45
01/164,8404,8734,7774,813+0.21%15,900327億1959万-1.31%94.7823.2
01/154,8274,8974,7374,803-0.28%28,500326億5161万-1.43%94.5823.15
01/124,9474,9474,7704,817-2.63%53,100327億4225万-1.1%94.8423.22
01/115,0035,0304,9474,947-1.13%20,400336億2595万+1.6%97.423.84
01/105,0075,0174,9675,003+0.74%13,800340億1115万+2.76%98.5224.12
01/095,0475,0634,9604,967-1.65%27,300337億6191万+1.98%97.823.94
01/055,0735,0904,9605,050-0.85%59,700343億2838万+3.63%99.4424.34
01/045,2175,2675,0805,093-1.23%44,700346億2295万+4.46%100.2924.55
2017
12/295,1435,2675,1435,157+0.32%22,200350億5347万+5.65%101.5424.86
12/285,3235,3675,1405,140-0.96%55,200349億4017万+5.24%101.2124.78
12/275,0335,2405,0335,190+3.87%50,400352億8006万+6.33%102.1925.02
12/264,9675,0674,9674,997+0.6%27,900339億6584万+2.64%98.3924.09
12/254,9005,0434,8674,967+0.34%37,500337億6191万+2.19%97.823.94
12/225,0005,0174,9034,950-0.67%26,400336億4861万+2.1%97.4723.86
12/215,0005,0474,8804,983-1.97%39,900338億7520万+3.13%98.1224.02
12/204,8305,1234,8175,083+5.76%75,300345億5497万+5.57%100.0924.5
12/194,6604,8074,6004,807+2.41%34,200326億7427万-0.38%94.6423.17
12/184,7334,7334,5334,693+3.45%36,900319億387万-3.25%92.4122.62
12/154,6004,6334,4934,537+0.81%21,600308億3889万-7.05%89.3321.87
12/144,6134,6134,4504,500-2.24%28,200305億8965万-8.54%88.6121.69
12/134,5634,6234,5634,603+0.8%25,800312億9207万-7.27%90.6422.19
12/124,6804,7634,5674,567-3.25%42,000310億4283万-8.72%89.9222.01
12/114,7534,7534,5934,720+0.07%15,000320億8514万-6.03%92.9422.75
12/084,8334,8334,6374,717-2.41%43,200320億6248万-6.47%92.8722.74
12/074,6674,8334,6674,833+3.06%25,200328億5555万-4.63%95.1723.3
12/064,7334,7734,6004,690-1.19%30,600318億8121万-7.86%92.3522.61
12/054,7674,8474,6134,747-0.97%34,800322億6641万-7.16%93.4622.88
12/044,9605,0074,7674,793-2.71%33,300325億8364万-6.45%94.3823.11
12/015,1205,1204,9074,927-2.25%22,200334億9000万-3.72%97.0123.75
11/305,1075,1174,9475,040+0.07%33,300342億6040万-1.22%99.2424.29
11/295,1335,1335,0175,037-1.82%18,600342億3774万-0.95%99.1724.28
11/285,1375,1675,0475,130-1.6%27,300348億7220万+1.1%101.0124.73
11/275,2875,3275,1005,213-0.26%50,700354億3867万+3.46%102.6525.13
11/245,0935,2935,0935,227+2.89%55,500355億2931万+4.51%102.9125.19
11/224,9335,1274,8675,080+4.46%74,700345億3231万+2.5%100.0324.49
11/214,9034,9474,7904,863+1.25%43,200330億5948万-0.99%95.7623.44
11/204,6774,8404,6774,803+2.93%34,800326億5161万-1.49%94.5823.15
11/174,5704,8174,5704,667+2.56%69,300317億2260万-3.62%91.8922.5
11/164,5534,6634,3904,550+0.15%169,800309億2953万-5.48%89.5921.93
11/154,5374,9504,4934,543-14.81%230,700308億8421万-4.99%89.4621.9
11/145,3475,4335,3335,333-2.14%69,600362億5440万+12.4%105.0125.71
11/135,5075,5375,4235,450-0.3%36,600370億4746万+16.55%107.3126.27
11/105,3775,5505,3705,467-0.79%55,200371億6076万+18.79%107.6426.35
11/095,7175,8275,3405,510-1.61%117,900374億5532万+21.74%108.4926.56
11/085,6235,7175,5275,600+0.48%91,200380億6712万+25.81%110.2726.99
11/074,9935,8204,9805,573+10.22%144,600378億8584万+27.54%109.7426.87
11/065,1475,2175,0305,057-3.38%51,300343億7370万+17.84%99.5724.38
11/025,3335,3505,2335,233-2%38,100355億7463万+23.63%103.0525.23
11/015,4335,4335,2505,340-0.68%61,800362億9971万+28.15%105.1525.74
10/315,2505,5005,1735,377+2.09%85,500365億4896万+31.36%105.8725.92
10/305,1735,3035,1075,267+4.98%81,300358億122万+31.01%103.725.39
10/274,6005,1274,6005,017+8.27%143,700341億179万+27.04%98.7824.18
10/264,5374,6474,5174,633+2.21%39,000314億9601万+19.11%91.2322.33
10/254,6674,6834,4934,533-1.88%70,200308億1624万+17.9%89.2621.85
10/244,7674,8974,5674,620-3.01%170,700314億537万+21.51%90.9722.27
10/234,3674,7634,3674,763+11.64%199,200323億7971万+26.95%93.7922.96
10/204,2334,3304,1204,267+0.23%66,300290億352万+15.53%84.0120.57
10/194,1334,2734,1234,257+4.07%90,000289億3554万+16.46%83.8220.52
10/183,9374,1333,9374,090+2.51%74,100278億259万+13.05%80.5319.72