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
20184/1, 株式分割 1→2
2018
03/30460460447448-0.22%30,400246億4000万-1.32%10.890.53
03/29461461441449+0.9%23,400246億9500万-1.1%10.910.53
03/28454454433445-0.78%16,600244億7500万-1.77%10.810.53
03/27439449439449+2.99%42,200246億6750万-0.77%14.610.71
03/26430436424436+0.69%34,400239億5250万-3.44%14.190.69
03/23435442431433-4.63%45,400237億8750万-3.89%14.090.69
03/22451458448454+0.78%22,400249億4250万+1%14.770.72
03/20463463448450-3.02%33,200247億5000万+1.12%14.660.72
03/19475475463464-2.32%17,800255億2000万+4.74%15.110.74
03/16480480473475-0.63%31,000261億2500万+7.95%15.470.76
03/15466480459478+3.13%41,800262億9000万+9.13%15.570.76
03/14464468464464-1.17%15,200254億9250万+6.55%15.10.74
03/13457470453469+4.22%35,200257億9500万+8.31%15.280.75
03/12451456446450+1.58%16,800247億5000万+4.41%14.660.72
03/09455455439443-1.01%52,800243億6500万+3.02%14.430.7
03/08462462446448-1.54%38,000246億1250万+4.31%14.580.71
03/07454461452455-0.55%20,800249億9750万+6.19%14.80.72
03/06455462455457+1.56%18,000251億3500万+7.28%14.890.73
03/05450456445450+1.81%41,000247億5000万+5.88%14.660.72
03/02445445438442-1.89%45,800243億1000万+4.25%14.40.7
03/01468468450451-2.8%30,600247億7750万+6.5%14.670.72
02/28461470461464+0.22%33,200254億9250万+9.83%15.10.74
02/27477477457463-2.01%48,600254億3750万+10.12%15.070.74
02/26465485465472+3.4%79,200259億6000万+12.92%15.370.75
02/23441466441457+4.46%91,600251億750万+9.74%14.870.73
02/22422440422437+4.05%61,400240億3500万+5.56%14.230.7
02/21425444417420+0.6%137,400231億+1.45%13.680.67
02/20431432418418-4.24%95,800229億6250万+0.85%13.60.66
02/19409442405436+8.59%156,400239億8000万+5.31%14.20.69
02/16406413399402+0.75%116,600220億8250万-2.78%13.080.64
02/15451451384399+5.98%409,200219億1750万-3.74%12.980.63
02/14381402376376-4.57%35,200206億8000万-9.4%12.250.6
02/13407407393394-0.13%42,000216億7000万-5.52%12.830.63
02/09392400392395-2.47%26,800216億9750万-5.85%12.850.63
02/08413418405405-0.86%29,400222億4750万-3.69%13.180.64
02/07424432408408-2.28%56,600224億4000万-2.86%13.290.65
02/06415432408418-0.48%116,400229億6250万-0.6%13.60.66
02/05425425415420-3.34%42,400230億7250万+0.12%13.660.67
02/02421473419434+2.72%94,400238億7000万+3.83%14.140.69
02/01414424414423+2.3%13,200232億3750万+1.56%13.760.67
01/31412423411413-0.12%50,800227億1500万-0.48%13.450.66
01/30420421412414-2.01%30,200227億4250万+0.12%13.470.66
01/29424424422422-0.35%13,000232億1000万+2.43%13.750.67
01/26419425419424+0.71%33,800232億9250万+3.29%13.790.67
01/25418423417421+0.36%18,200231億2750万+2.81%13.70.67
01/24417422415419+0.48%10,800230億4500万+2.95%13.650.67
01/23414419413417+0.85%27,600229億3500万+2.71%13.580.66
01/22415415411414-0.72%15,400227億4250万+2.35%13.470.66
01/19417419415417-0.6%11,400229億750万+3.35%13.570.66
01/18420422419419-0.24%29,400230億4500万+4.49%13.650.67
01/174204244144200%26,800231億+5%13.680.67
01/16419421418420-0.24%9,600231億+5.53%13.680.67
01/15424424420421+0.6%11,400231億5500万+6.05%13.710.67
01/12420423417419-2.11%37,800230億1750万+5.95%13.630.67
01/11426428426428+0.35%6,800235億1250万+8.78%13.920.68
01/104224294204260%33,200234億3000万+8.95%13.880.68
01/09431431425426-0.47%19,200234億3000万+9.23%13.880.68
01/05428434416428-0.81%51,000235億4000万+10.31%13.940.68
01/04425433423432+4.48%60,800237億3250万+11.79%14.060.69
2017
12/29397423397413+4.03%84,800227億1500万+7.55%13.450.66
12/28397401397397-0.13%10,400218億3500万+3.93%12.930.63
12/27392398390398+1.92%25,800218億6250万+4.06%12.950.63
12/26388390388390+0.52%6,600214億5000万+2.36%12.70.62
12/25383390383388+0.52%31,200213億4000万+2.11%12.640.62
12/22381387380386+1.18%21,800212億3000万+1.85%12.570.61
12/21381383380382-0.26%15,000209億8250万+0.93%12.430.61
12/20378384377383+1.46%10,600210億3750万+1.46%12.460.61
12/19382382365377-1.69%22,000207億3500万0%12.280.6
12/18382385382384+1.05%11,000210億9250万+1.72%12.490.61
12/15377381377380-0.39%18,400208億7250万+0.93%12.360.6
12/14384384378381+0.4%29,600209億5500万+1.33%12.410.61
12/13379380376380+0.8%19,600208億7250万+1.2%12.360.6
12/12383383376377-1.7%12,000207億750万+0.4%12.260.6
12/113833833783830%17,600210億6500万+2.13%12.480.61
12/08377384377383+0.26%38,800210億6500万+2.13%12.480.61
12/07378383378382+1.33%19,200210億1000万+1.87%12.440.61
12/06375382374377+0.13%33,200207億3500万+0.53%12.280.6
12/05379379374377-0.66%35,000207億750万+0.4%12.260.6
12/04384386379379-0.52%35,600208億4500万+1.07%12.350.6
12/01380386379381+0.53%15,400209億5500万+1.87%12.410.61
11/30384384378379-0.79%30,000208億4500万+1.34%12.350.6
11/29381384379382+0.79%30,000210億1000万+2.41%12.440.61
11/28378381374379+0.26%12,000208億4500万+1.61%12.350.6
11/27379380378378-0.26%12,000207億9000万+1.61%12.310.6
11/24377382374379+0.26%28,400208億4500万+1.88%12.350.6
11/22375380372378+0.8%29,200207億9000万+1.61%12.310.6
11/21367379366375+2.04%40,200206億2500万+1.08%12.210.6
11/20367371365368+0.14%16,600202億1250万-0.94%11.970.58
11/17366371365367+0.96%42,800201億8500万-1.08%11.950.58
11/16363369362364+0.14%28,600199億9250万-2.02%11.840.58
11/15377379360363-2.42%62,000199億6500万-2.16%11.820.58
11/14372374370372+0.13%30,000204億6000万+0.27%12.120.59
11/13369373369372+0.68%15,600204億3250万+0.13%12.10.59
11/10367373367369-0.67%20,800202億9500万-0.27%12.020.59
11/09375378365372-0.27%59,800204億3250万+0.41%12.10.59
11/08368374368373+0.95%22,600204億8750万+0.68%12.130.59
11/07367373366369-0.4%35,600202億9500万-0.27%12.020.59
11/06381381371371-2.63%45,200203億7750万+0.14%12.070.59
11/02389389380381-2.31%21,800209億2750万+2.84%12.390.61
11/01380390380390+2.5%62,200214億2250万+5.27%12.690.62