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
20188/1, 株式分割 1→2
2018
03/301,3101,3331,2841,299-0.08%429,600271億3714万+4.51%58.311.97
03/291,4141,4151,2781,300-6.88%573,600271億5804万+5.43%58.3511.97
03/281,3931,5001,3701,396+0.69%401,800291億6355万+14.24%62.6512.86
03/271,4401,4901,3691,387-1.77%482,200289億6509万+14.97%62.2312.77
03/261,2921,4121,2841,412+7.62%340,600294億8736万+18.71%63.3513
03/231,2501,3361,2451,312-1.02%191,600273億9828万+12.38%58.8612.08
03/221,2861,3321,2711,325+1.81%243,800276億7077万+15.42%59.5112.21
03/201,2511,3391,2511,302-0.95%197,600271億8000万+15.18%58.4512
03/191,3131,3951,2711,314-0.27%205,000274億4105万+17.53%59.0112.11
03/161,3631,3631,2821,318-1.53%176,000275億1414万+19.12%59.1712.14
03/151,2951,3461,2741,338+2.76%221,400279億4225万+22.19%60.0912.33
03/141,2651,3671,2531,302+3.91%343,800271億9044万+20.44%58.4712
03/131,1961,2591,1961,253+3.9%188,400261億6715万+17.32%56.2711.55
03/121,2251,2251,1701,206-0.04%167,000251億8562万+13.45%54.1611.12
03/091,2031,2301,1771,207-0.21%164,600251億9606万+13.82%54.1811.12
03/081,2311,2931,1981,209+0.29%245,600252億4827万+14.49%54.311.14
03/071,2451,2461,1611,206-1.95%247,000251億7517万+14.27%54.1411.11
03/061,1411,2481,1381,230+8.37%297,800256億7638万+17.1%55.2211.33
03/051,1501,1901,1211,135+0.75%319,400236億9244万+8.67%50.9510.46
03/021,0981,1551,0631,126-1.87%265,200235億1493万+8.06%50.5710.38
03/011,1101,1601,0821,148+3.71%233,200239億6393万+10.44%51.5310.58
02/281,0831,1491,0761,107+1.28%214,000231億770万+6.91%49.6910.2
02/271,1021,1781,0661,093+1.11%572,000228億1533万+6.17%49.0610.07
02/261,0821,0941,0511,081+0.51%172,000225億6472万+5.62%48.539.96
02/231,0301,0781,0071,075+3.66%223,600224億4987万+5.7%48.289.91
02/221,0461,0841,0291,037-0.77%259,400216億5629万+2.47%46.579.56
02/219831,0539761,045+5.03%373,400217億2555万+3.67%46.729.59
02/20946995926995+5.18%251,800206億8605万-0.7%44.499.13
02/19884956881946+9.55%439,200196億6734万-5.21%42.298.68
02/16875879844864+2.49%291,400179億5216万-13.13%38.617.92
02/15869875821843-2.43%468,800175億1557万-15.24%37.677.73
02/141,0251,031853864-15.8%679,000179億5216万-13.22%38.617.92
02/131,0111,0599981,026+1.53%143,600213億2014万+3.07%45.859.41
02/099371,0259321,010-3.53%152,000209億9790万+2.12%45.169.27
02/089761,0609761,047+6.51%188,000217億6713万+6.51%46.819.61
02/071,1001,105974983+0.2%344,800204億3657万+0.61%43.959.02
02/069931,013883981-12.99%790,600203億9499万+0.82%43.869
02/051,0761,1391,0761,128+1.67%182,200234億4072万+16.12%50.4110.35
02/021,1241,1511,0811,109-1.11%175,600230億5611万+15.4%49.5810.18
02/011,1731,1731,1001,122-5.24%343,600233億1598万+17.93%50.1410.29
01/311,0951,2001,0951,184+8.93%542,000246億496万+25.64%52.9110.86
01/301,0991,1221,0701,087+0.98%594,200225億8833万+16.95%48.589.97
01/291,1051,1271,0651,076-1.24%276,600223億7004万+17.08%48.119.87
01/261,0751,1101,0511,090+3.91%288,800226億5070万+19.59%48.7110
01/251,0251,0671,0251,049+1.26%385,800217億9831万+16.11%46.889.62
01/249751,0449701,036+7.08%534,600215億2804万+15.31%46.39.5
01/23933973924967+4.6%228,000201億393万+8.04%43.238.87
01/22926954919925-0.64%152,200192億1258万+3.64%41.328.48
01/19958970921931-3.02%206,800193億3727万+4.67%41.588.54
01/18950964931960+3.17%295,600199億3994万+8.05%42.888.8
01/17934953907930+2.09%300,200193億2688万+4.97%41.568.53
01/16894942892911+3.46%458,800189億3203万+2.82%40.718.36
01/15857883857881+2.56%189,400182億9819万-0.62%39.358.08
01/12858872853859-0.92%133,400178億4100万-3.1%38.377.87
01/11862885861867+0.58%118,200180億725万-2.64%38.727.95
01/10875877859862-1.03%74,800179億334万-3.42%38.57.9
01/09855880855871+1.87%192,800180億9038万-2.63%38.97.98
01/05870873844855-2.06%277,800177億5787万-4.31%38.197.84
01/04905906871873-1.97%200,800181億3194万-2.4%38.998
2017
12/29895910885890-1.06%96,200184億9562万-0.45%39.778.16
12/28915918888900-1.26%156,200186億9304万+0.73%40.28.25
12/27889915878911+2.47%163,200189億3203万+2.36%40.718.36
12/26875894867889+3.25%138,200184億7484万+0.34%39.738.15
12/25881887847861-2.21%200,000178億9295万-2.6%38.487.9
12/22864886843881+1.38%154,800182億9819万-0.17%39.358.08
12/21838869829869+2.3%242,000180億4881万-1.19%38.817.97
12/20871875837849-1.85%251,400176億4357万-2.97%37.947.79
12/19901913862865-2.37%259,200179億7608万-0.69%38.667.93
12/18935938871886-4.27%393,800184億1249万+1.96%39.68.13
12/15938949902926-2.63%248,000192億3337万+6.87%41.368.49
12/14884954879951+6.56%341,600197億5291万+10.65%42.488.72
12/13869910869892+2.65%214,400185億3718万+4.69%39.868.18
12/12901908858869-4.3%497,000180億5921万+2.48%38.847.97
12/11910919898908-0.06%271,600188億6969万+7.46%40.588.33
12/08943959895909-1.57%774,600188億8008万+8.15%40.68.33
12/07914934898923+2.84%153,200191億8141万+10.14%41.258.47
12/06884935883898+1.01%237,600186億5148万+7.36%40.118.23
12/05954965886889-8.4%449,800184億6445万+6.79%39.718.15
12/04926996923970+6.01%536,200201億5815万+16.73%43.358.9
12/01893925871915+2.06%266,600190億1516万+11.18%40.898.39
11/30865897827897+3.7%284,600186億3070万+9.73%40.078.22
11/29872884853865-0.8%191,600179億6569万+6.6%38.647.93
11/28898916861872-0.97%544,800181億1116万+8.26%38.957.99
11/27844881841880+4.27%382,200182億8780万+10.28%39.338.07
11/24845860831844-0.12%203,400175億3967万+7.11%37.727.74
11/22808848807845+4.9%475,800175億6045万+8.33%37.767.75
11/21815817803806-2.66%900,400167億3957万+4.2%367.39
11/20810841809828-0.3%368,200171億9677万+7.89%36.987.59
11/17805833790830+2.98%228,600172億4872万+9.21%37.097.61
11/16757809755806+6.54%223,200167億4996万+7.04%36.027.39
11/15752762716757-0.39%199,400157億2128万+1.27%33.816.94
11/14761785755760-5%236,400157億8362万+2.08%33.946.97
11/13776800750800-1.84%253,000166億1488万+7.89%35.737.33
11/10774815757815+6.61%171,000169億2661万+10.67%36.47.47
11/09788797738764-1.42%127,000158億7714万+4.23%34.147.01
11/08758775756775+0.39%108,200161億574万+6.16%34.647.11
11/07820822763772-3.32%190,800160億4339万+6.34%34.57.08
11/067988147707990%233,200165億9410万+10.44%35.697.32
11/02839839793799-5.22%299,600165億9410万+10.9%35.697.32
11/01890890828843-3.11%372,600175億849万+17.67%37.657.73