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
202112/21, 株式分割 1→4
2018
03/301,0561,0811,0561,075+1.78%16,800126億5060万-1.01%12.432
03/291,0551,0611,0501,056+1.81%4,400124億2995万-2.74%12.211.96
03/281,0401,0601,0381,038-1.07%6,800122億930万-4.73%121.93
03/271,0531,0691,0491,049+0.36%10,800123億4169万-3.87%12.131.95
03/261,0541,0551,0081,045-3.91%40,000122億9756万-4.39%12.081.94
03/231,0611,0981,0531,088-2.36%32,800127億9770万-0.59%12.572.02
03/221,1151,1291,1081,114+0.11%62,400131億661万+2.09%12.882.07
03/201,0711,1131,0591,113+2.3%20,400130億9190万+2.25%12.862.07
03/191,1191,1191,0791,088-3.44%15,600127億9770万+0.05%12.572.02
03/161,1211,1301,1001,1260%12,400132億5371万+3.71%13.022.09
03/151,1091,1301,0811,126+1.69%28,800132億5371万+3.8%13.022.09
03/141,0851,1101,0841,108+0.45%10,000130億3306万+2.26%12.812.06
03/131,0741,1031,0711,103+2.56%11,600129億7422万+1.89%12.752.05
03/121,0731,0941,0641,075+0.23%22,000126億5060万-0.92%12.432
03/091,0451,0731,0431,073+3.25%17,200126億2118万-1.7%12.41.99
03/081,0481,0501,0391,039-0.6%7,600122億2401万-5.31%12.011.93
03/071,0511,0901,0311,045-0.83%20,000122億9756万-5.26%12.081.94
03/061,0591,0811,0481,054+1.08%20,800124億53万-4.81%12.181.96
03/051,0791,0841,0291,043-4.14%36,800122億6814万-6.08%12.051.94
03/021,1001,1001,0701,088-2.47%38,400127億9770万-2.12%12.572.02
03/011,1441,1441,1151,115-2.83%26,000131億2132万+0.63%12.892.07
02/281,1501,1511,1201,148+2.91%35,600135億378万+3.94%13.272.13
02/271,1491,1511,1131,115-0.67%32,800131億2132万+1.46%12.892.07
02/261,1011,1431,0831,123+1.93%91,600132億958万+2.42%12.982.08
02/231,0991,1101,0831,101+0.8%35,600129億5951万+0.85%12.732.04
02/221,1161,1161,0861,093-1.69%18,000128億5654万+0.23%12.632.03
02/211,1061,1251,1001,111+0.57%24,000130億7719万+2.23%12.852.06
02/201,1241,1241,1051,105+0.68%20,800130億364万+1.84%12.782.05
02/191,0751,1001,0591,098+4.15%18,400129億1538万+1.34%12.692.04
02/161,0661,0661,0381,054+2.18%6,800124億53万-2.43%12.181.96
02/151,0351,0561,0311,031+0.61%6,400121億3575万-4.16%11.921.91
02/141,0851,0851,0061,025-5.53%26,800120億6220万-4.56%11.851.9
02/131,0861,1151,0811,085+1.52%17,600127億6828万+1.21%12.552.01
02/091,0281,0881,0281,069-2.29%20,000125億7705万+0.16%12.361.98
02/081,0781,1251,0781,094+1.39%18,800128億7125万+2.99%12.652.03
02/071,1401,1401,0781,079-1.93%34,400126億9473万+2.06%12.472
02/061,0511,1181,0011,100-6.28%146,400129億4480万+4.66%12.722.04
02/051,1761,1831,1111,174-3.99%85,600138億1269万+12.32%13.572.18
02/021,2151,2231,1791,223+0.62%38,400143億8638万+18%14.132.27
02/011,2041,2211,1831,215+1.25%50,400142億9812万+18.77%14.052.26
01/311,1311,2051,1001,200+5.49%101,600141億2160万+18.69%13.872.23
01/301,0861,1451,0561,138+1.45%168,400133億8610万+13.75%13.152.11
01/291,0761,1211,0661,121+5.65%130,400131億9487万+13.26%12.962.08
01/261,0181,0611,0181,061+4.3%33,600124億8879万+8.18%12.271.97
01/251,0191,0301,0131,0180%16,000119億7394万+4.36%11.761.89
01/241,0301,0301,0181,018-1.33%9,600119億7394万+4.79%11.761.89
01/231,0431,0461,0181,031-0.84%21,200121億3575万+6.64%11.921.91
01/221,0301,0461,0301,040+1.71%6,400122億3872万+8%12.021.93
01/191,0391,0391,0201,023-1.56%18,400120億3278万+6.73%11.821.9
01/181,0631,0631,0391,039+0.24%37,200122億2401万+8.88%12.011.93
01/171,0311,0461,0251,036-1.54%28,000121億9459万+9.08%11.981.92
01/161,0511,0601,0511,053+0.84%20,000123億8582万+11.38%12.171.95
01/151,0391,0531,0301,044+2.2%40,000122億8285万+11.16%12.071.94
01/129881,0219791,021+4.74%37,200120億1807万+9.22%11.811.9
01/11986986968975-0.38%13,200114億7380万+4.61%11.271.81
01/10968988968979+1.29%15,600115億1793万+5.24%11.321.82
01/09963968953966+1.58%22,400113億7083万+3.9%11.171.79
01/05950956945951-0.91%18,800111億9431万+2.18%111.77
01/04953964931960+0.79%16,000112億9728万+3%11.11.78
2017
12/29941954941953+1.2%6,000112億902万+2.09%11.011.77
12/28966966926941-1.83%11,600110億7663万+0.88%10.881.75
12/27945968940959+3.51%23,600112億8257万+2.87%11.091.78
12/26905931903926+1.79%24,000109億11万-0.3%10.711.72
12/25916916904910-0.68%11,600107億888万-1.94%10.521.69
12/22920925908916+0.69%27,600107億8243万-1.16%10.591.7
12/21905923904910+0.55%30,400107億888万-1.73%10.521.69
12/20889905869905+1.69%20,000106億5004万-2.16%11.471.84
12/19913913890890-2.47%32,800104億7352万-3.99%11.281.81
12/18933933911913-0.82%35,200107億3830万-1.67%11.561.86
12/15920930913920-0.14%17,600108億2656万-0.97%11.661.87
12/149259299169210%14,800108億4127万-0.83%11.671.87
12/13931934916921-0.41%22,000108億4127万-0.83%11.671.87
12/12931931918925+0.54%14,400108億8540万-0.32%11.721.88
12/11923926919920-0.27%10,000108億2656万-0.76%11.661.87
12/089369369159230%12,400108億5598万-0.27%11.691.88
12/07905924905923+2.07%26,400108億5598万-0.16%11.691.88
12/06933933901904-3.47%22,400106億3533万-2.09%11.451.84
12/05933961925936-0.79%30,800110億1779万+1.55%11.861.9
12/04950960938944+0.67%10,000111億605万+2.69%11.961.92
12/01974974938938-4.21%44,800110億3250万+2.57%11.881.91
11/30975983964979+0.26%22,800115億1793万+7.67%12.41.99
11/299981,004965976-1.64%75,200114億8851万+8.23%12.371.99
11/28981993968993+2.06%35,200116億7974万+10.89%12.572.02
11/27959983959973+2.37%60,400114億4438万+9.76%12.321.98
11/24924950910950+3.83%40,800111億7960万+8.08%12.041.93
11/22909925909915+1.53%21,600107億6772万+4.69%11.591.86
11/21900910898901+0.42%28,400106億591万+3.59%11.421.83
11/20891898879898+0.7%17,200105億6178万+3.52%11.371.83
11/17906909868891+0.71%19,600104億8823万+3.15%11.291.81
11/16883899881885+0.57%30,800104億1468万+2.79%11.211.8
11/15951959876880-7.12%70,800103億5584万+2.44%11.151.79
11/14954970931948+1.07%68,800111億5018万+10.56%121.93
11/13943948918938+0.67%29,600110億3250万+10.04%11.881.91
11/10914938890931+2.05%33,200109億5895万+9.95%11.81.89
11/09918938905913+0.14%36,800107億3830万+8.37%11.561.86
11/08913913896911-0.41%15,200107億2359万+8.74%11.541.85
11/07883920883915+3.54%56,000107億6772万+9.84%11.591.86
11/068938938808840%33,200103億9997万+6.6%11.21.8
11/02881884879884-0.98%31,200103億9997万+7.12%11.21.8
11/01884895881893+0.71%30,000105億294万+8.84%11.311.82