株価チャート

2017/09/04～2018/01/31

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
20189/1, 株式分割 1→4
2018
01/31551589548587+4.17%409,200215億7791万+12.5%84.699.75
01/30574576560564-1.61%223,200207億1443万+9.04%81.39.36
01/29579579568573-1.25%226,000210億5431万+11.91%82.639.51
01/26574585573580+1.22%243,200213億2070万+14.45%83.689.63
01/25568579553573+1.51%272,800210億6349万+14.19%82.679.52
01/24553568552565+1.85%284,800207億5117万+13.63%81.449.37
01/23543556536555+2.54%185,200203億7454万+12.25%79.979.2
01/22540548530541-0.6%274,000197億7414万+10.13%77.618.93
01/19553563534544-2.07%407,600198億9299万+11.02%78.088.99
01/18563574554556-0.18%389,200203億1352万+13.83%79.739.18
01/17533561530557+3.68%387,200203億5009万+14.51%79.879.19
01/16532537523537+0.89%138,800196億2787万+11.13%77.048.87
01/15535543520532+2.16%370,400194億5417万+10.6%76.358.79
01/12497525497521+4.73%864,400190億4278万+8.49%74.748.6
01/11492506489497+2.1%412,800181億8343万+4.03%71.378.21
01/10489493484487+0.72%172,800178億861万+1.88%69.98.05
01/09492492483484-1.07%284,000176億8062万+1.15%69.397.99
01/05498502486489-2.01%318,400178億7261万+2.04%70.158.07
01/04499504496499+2.36%314,400182億3829万+4.12%71.588.24
2017
12/29479493478487+1.67%233,200178億1775万+1.72%69.938.05
12/28483490476479+0.47%275,600175億2521万+0.26%68.787.92
12/27466482466477+2.36%239,600174億4293万-0.21%68.467.88
12/26461468458466+2.03%219,600170億4068万-2.51%66.887.7
12/25455458453457+0.72%120,800167億243万-4.25%65.557.55
12/22454457452454-0.11%118,000165億8358万-4.93%65.097.49
12/21447467447454+1.85%406,800166億187万-4.82%65.167.5
12/20449449443446+0.62%237,600163億18万-6.55%63.987.36
12/19453456442443-1.61%220,400161億9962万-7.13%63.587.32
12/18447453435450+0.17%518,800164億6474万-5.81%64.627.44
12/15453456434450-6.98%1,275,200164億3731万-5.96%64.517.43
12/14488495481483-2.82%403,200176億7148万+1.31%69.367.98
12/13500500488497+0.05%203,200181億8343万+4.46%71.378.21
12/12499503494497-0.6%161,200181億7429万+5.07%71.338.21
12/11505506498500+0.7%286,400182億8400万+6.16%71.768.26
12/08490499487497+1.27%194,000181億5601万+6.09%71.268.2
12/07489501488490-0.2%225,200179億2746万+5.2%70.368.1
12/06492496478491-0.71%313,200179億6403万+5.87%70.518.12
12/05479497471495+1.64%465,200180億9201万+7.32%71.018.17
12/04489507485487-0.31%610,800177億9947万+6.51%69.868.04
12/01500500485488-2.54%227,600178億5432万+7.54%70.088.07
11/30487504477501+2.56%423,600183億2056万+11.33%71.98.28
11/29500500487489-0.56%210,400178億6346万+9.53%70.118.07
11/28505505488491-1.65%416,800179億6403万+11.14%70.518.12
11/27481502476500+4.72%566,000182億6571万+14.04%71.698.25
11/24475479472477+1.22%270,800174億4293万+9.91%68.467.88
11/22466475460471+0.86%423,200172億3267万+9.59%67.647.78
11/21461470453467+1.85%417,600170億8639万+9.43%67.067.72
11/20465467458459-0.22%243,600167億7557万+8.2%65.847.58
11/17445467445460+2.62%504,000168億1213万+9.2%65.987.59
11/16445454440448+0.62%206,800163億8246万+7.18%64.37.4
11/15448456433445-1.71%338,400162億8190万+7.03%63.97.36
11/14452458445453+0.06%249,600165億6530万+9.42%65.027.48
11/134554604394530%468,000165億5616万+9.89%64.987.48
11/10441454439453+2.66%820,800165億5616万+10.43%64.987.48
11/09444444431441-0.17%378,800161億2648万+8.35%63.297.29
11/08441446436442+0.63%408,000161億5391万+9.07%63.47.3
11/07442442435439-0.51%230,400160億5335万+9.2%63.017.25
11/06435442430441+1.85%401,200161億3563万+10.31%63.337.29
11/02432436431433+0.23%222,000158億4308万+9.13%62.187.16
11/01431435421432-0.52%339,200158億651万+9.43%62.047.14
10/31424439418435+2.9%495,600158億8879万+10.56%62.367.18
10/30411423410422+3.24%540,400154億4083万+8.27%60.66.98
10/27402413401409+2.31%480,400149億5631万+5.68%58.76.76
10/26399404396400+0.63%258,400146億1805万+3.56%57.376.6
10/25395399394397+0.7%237,200145億2663万+3.18%57.016.56
10/24392397389395+0.77%200,400144億2607万+2.73%56.626.52
10/23397397388392-0.63%171,200143億1637万+1.95%56.196.47
10/20393398386394+0.06%226,000144億779万+2.34%56.556.51
10/19387395382394+1.68%263,600143億9865万+2.27%56.516.5
10/18382389381387+1.71%248,000141億6095万+0.85%55.586.4
10/17387393380381-1.61%220,800139億2326万-0.85%54.656.29
10/16397397386387-1.59%199,600141億5181万+0.78%55.546.39
10/13396397387393-0.13%290,000143億8036万+2.68%56.446.5
10/12393404393394+0.38%229,200143億9865万+2.81%56.516.5
10/11400406386392-1.63%420,000143億4379万+2.68%56.36.48
10/10400406396399+0.82%490,800145億8149万+4.11%57.236.59
10/06396401394396-0.57%184,400144億6264万+2.99%56.766.53
10/05400410397398+1.99%682,800145億4492万+3.04%57.096.57
10/04382394381390+2.3%392,400142億6152万+0.78%55.976.44
10/03378383378381+0.99%135,600139億4155万-1.99%54.726.3
10/02379385376378+0.27%287,200138億442万-3.21%54.186.24
09/29379383375377-0.66%196,400137億6785万-4.2%54.046.22
09/28376382375379+1%279,600138億5927万-4.05%54.46.26
09/27369377369375+0.47%250,800137億2214万-5.48%53.866.2
09/26367377361374+1.63%467,600136億5814万-6.16%53.616.17
09/25361371361368+2.15%379,600134億3874万-7.66%52.746.07
09/22366369356360-3.03%592,400131億5533万-10.06%51.635.94
09/21377378370371-1.4%408,000135億6672万-7.71%53.256.13
09/20382382375376-1.51%519,200137億5871万-6.64%546.22
09/19388391381382-0.52%539,200139億6897万-5.45%54.836.31
09/15381387375384-8.08%1,567,200140億4211万-5.42%55.116.34
09/14396424395418+8.65%1,323,200152億7628万+2.64%59.966.9
09/13385388381385+1.65%221,600140億6039万-5.53%55.186.35
09/12386386375378-1.63%340,400138億3184万-7.52%54.296.25
09/11376391376385+2.53%278,800140億6039万-6.45%55.186.35
09/08383384373375-1.06%203,600137億1300万-9.2%53.826.19
09/07383388375379-0.13%255,600138億5927万-8.67%54.46.26
09/06374387369380-0.13%254,400138億7755万-8.99%54.476.27
09/05405406376380-7.09%559,600138億9584万-9.31%54.546.28
09/04429429405409-5.05%492,000149億5631万-2.85%58.76.76