株価チャート

2017/10/24~2018/03/22

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
20202/1, 株式分割 1→2
2018
03/22773823764795+3.58%155,00056億2732万+17.26%29.862.61
03/20735782729768+0.99%78,80054億3267万+14.9%28.822.52
03/19742763703760+1%141,20053億7958万+15.5%28.542.5
03/16781818752753-3.15%284,40053億2649万+16.13%28.262.47
03/15723786713777+6.15%176,80054億9991万+21.6%29.182.55
03/14735769712732-0.54%177,20051億8138万+16.56%27.492.41
03/13704744692736+3.66%150,00052億970万+18.9%27.642.42
03/12651727650710+8.98%245,80050億2566万+16.01%26.662.33
03/09660672648652-1.21%93,40046億1157万+7.33%24.472.14
03/08650675648660+1.38%58,40046億6820万+8.83%24.772.17
03/07656669622651-3.27%123,60046億449万+7.88%24.432.14
03/06660688658673+3.94%76,00047億6022万+11.9%25.262.21
03/05677681622647-4.22%182,00045億7972万+7.83%24.32.13
03/02683702667676-3.71%100,20047億8145万+12.58%25.372.22
03/01695740676702+0.43%236,80049億6549万+17.31%26.342.31
02/28645710645699+6.64%203,40049億4426万+17.2%26.232.3
02/27675712650655-2.67%320,80046億3635万+10.27%24.62.15
02/26702702666673-2.68%138,00047億6376万+13.49%25.272.21
02/23673698643692+5.17%251,80048億9471万+17.2%25.972.27
02/22650758640658+2.73%1,324,80046億5404万+12.01%24.692.16
02/21610641605640+10.44%229,60045億3017万+9.4%24.032.1
02/20575588565580-0.09%34,20041億193万-1.11%21.761.9
02/19558585548580+6.42%86,00041億547万-1.36%21.781.91
02/16547560539545-1.09%55,80038億5772万-7.78%20.471.79
02/15529554529551+4.45%78,40039億19万-7.24%20.691.81
02/14548554497528-0.75%122,60037億3385万-11.64%19.811.73
02/13554608531532+4.52%249,40037億6216万-11.42%19.961.75
02/09491512491509-3.88%93,80035億9936万-15.67%19.11.67
02/08515529506529+6.76%59,40037億4447万-12.71%19.871.74
02/07539539496496-1.29%84,60035億734万-18.5%18.611.63
02/06516539461502-12.62%247,80035億5335万-17.7%18.851.65
02/05556578553575-1.96%70,60040億6654万-6.13%21.571.89
02/02615615577586-3.22%39,00041億4794万-4.09%22.011.93
02/01590615583606+2.37%34,60042億8597万-0.74%22.741.99
01/31600607591592-2.87%29,20041億8687万-2.87%22.211.94
01/30617629549609-3.64%209,40043億1074万+0.33%22.872
01/29650650631632-2.77%28,60044億7354万+4.64%23.732.08
01/26636652629650+3.09%43,40046億96万+7.97%24.412.14
01/25639652625631-2.78%47,60044億6293万+5.79%23.682.07
01/24651671633649-0.38%84,00045億9034万+9.54%24.352.13
01/23650668631651+1.17%94,60046億803万+10.71%24.452.14
01/22600644600644+8.42%89,00045億5495万+10.19%24.172.11
01/19602608593594-2.63%49,80042億103万+2.33%22.291.95
01/18622625610610-1.3%63,40043億1428万+5.45%22.892
01/17640640615618-5.15%125,20043億7091万+7.39%23.192.03
01/16647664635651+1.09%60,40046億803万+14.01%24.452.14
01/15685685639644-1.68%152,40045億5848万+13.78%24.182.12
01/12622656612655+7.2%165,40046億3635万+16.55%24.62.15
01/11607625605611-0.81%89,20043億2490万+9.69%22.952.01
01/10622644607616+1.23%111,80043億6029万+11.39%23.132.02
01/09618632603609-2.01%123,60043億720万+10.84%22.852
01/05591634584621+6.34%282,40043億9568万+13.32%23.322.04
01/04568586564584+4.01%110,40041億3378万+6.96%21.931.92
2017
12/29572572556562-0.09%48,60039億7452万+2.84%21.091.85
12/28556575554562+2.93%143,60039億7806万+3.12%21.111.85
12/27558558544546-0.55%63,20038億6480万+0.18%20.51.79
12/26548569534549-0.63%145,60038億8604万+0.92%20.621.8
12/25575587551553-6.36%236,40039億1081万+1.56%20.751.82
12/22558624553590+11.32%673,40041億7625万+8.86%22.161.94
12/21554557528530-3.64%92,60037億5155万-1.67%19.91.74
12/20578587540550-4.1%303,20038億9312万+2.23%20.651.81
12/19516660515574+12.45%2,239,20040億5946万+6.6%21.541.88
12/18522528506510-3.77%90,20036億998万-4.49%19.151.68
12/15549549528530-3.11%54,20037億5155万0%19.91.74
12/14537549537547+1.96%30,60038億7188万+4.39%20.541.8
12/13557557533537-2.45%54,00037億9756万+3.77%20.151.76
12/12543567538550+0.18%73,20038億9312万+7.63%20.651.81
12/11535564524549+5.37%143,20038億8604万+8.71%20.621.8
12/08538540520521-2.98%53,00036億8784万+4.62%19.571.71
12/07518542518537+3.27%41,40038億110万+8.92%20.171.76
12/06527532518520-1.89%65,20036億8076万+6.78%19.531.71
12/05547547517530-0.56%78,20037億5155万+10.19%19.91.74
12/04547547530533+1.52%89,00037億7278万+12.21%20.021.75
12/01519534512525+2.84%93,80037億1616万+12.18%19.721.73
11/30562562503511-10.44%354,20036億1352万+10.5%19.171.68
11/29590599570570-2.48%108,80040億3468万+24.73%21.411.87
11/28580597558585+0.78%181,60041億3732万+29.89%21.951.92
11/27576610553580+6.42%396,20041億547万+31.22%21.781.91
11/24531574531545-0.09%183,40038億5772万+25.29%20.471.79
11/22545569535546+2.35%219,40038億6126万+27.16%20.491.79
11/21536546527533-2.2%113,20037億7278万+26.3%20.021.75
11/20522546508545+9.11%312,00038億5772万+30.7%20.471.79
11/17533533497500-3.48%168,20035億3566万+21.53%18.761.64
11/16520555491518+1.27%346,40036億6307万+27.46%19.431.7
11/15575595491511-6.92%1,458,80036億1706万+27.11%19.191.68
11/14549549549549+15.82%34,20038億8604万+37.94%20.621.8
11/13474474474474+18.8%23,80033億5516万+20.61%17.81.56
11/10381400378399+4.72%51,20028億2428万+2.05%14.981.31
11/09380385375381-0.52%27,80026億9687万-2.81%14.311.25
11/08383386381383+0.13%23,80027億1102万-2.79%14.381.26
11/07385387379383-1.54%27,40027億748万-3.41%14.361.26
11/06394398383389-1.02%44,00027億4995万-2.39%14.591.28
11/02395395387393+1.03%18,40027億7827万-1.63%14.741.29
11/01386394381389+2.64%40,20027億4995万-3.12%14.591.28
10/31381385376379-1.17%38,20026億7917万-6.08%14.211.24
10/30366388366383+3.23%49,40027億1102万-5.43%14.381.26
10/27367372362371-0.67%53,80026億2608万-8.85%13.931.22
10/26375380371374-0.4%28,00026億4378万-9.12%14.031.23
10/25386386373375-1.7%58,40026億5440万-9.42%14.081.23
10/24392392380382-2.3%26,40027億40万-8.51%14.331.25