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
202310/1, 株式併合 2→1
2018
03/30412422396416+0.97%592,45059億2727万+12.74%13.113.37
03/294124244024120%304,00058億7028万+13.5%12.983.34
03/28424432412412-4.19%350,85058億7028万+15.08%12.983.34
03/27442446422430+1.9%280,25061億2675万+22.16%13.553.49
03/26404450394422+2.93%1,039,35060億1276万+22.32%13.33.42
03/23412432398410-6.39%533,20058億4179万+20.94%12.923.33
03/22460472406438-7.59%1,214,65062億4074万+31.93%13.83.55
03/20494498458474-4.82%806,45067億5367万+45.85%14.933.84
03/19496538476498-0.4%1,628,65070億9563万+57.1%15.694.04
03/16450520442500+13.64%3,327,05071億2413万+61.81%15.754.06
03/15434470422440+2.33%1,931,95062億6923万+46.67%13.863.57
03/14450534422430-5.29%4,615,55061億2675万+46.76%13.553.49
03/13376466374454+24.04%4,188,30064億6871万+58.74%14.33.68
03/12356378350366+8.28%1,027,55052億1486万+30.71%11.532.97
03/09354378330338-7.14%1,559,55048億1591万+22.02%10.652.74
03/08288370282364+26.39%2,528,00051億8636万+31.88%11.472.95
03/07262340260288+9.92%2,745,30041億350万+5.11%9.072.34
03/06262264262262+0.77%22,00037億3304万-4.73%8.252.13
03/05266266258260-1.52%47,90037億454万-6.47%8.192.11
03/02264266262264-1.49%41,95037億6154万-5.71%8.322.14
03/01270272268268-0.74%19,35038億1853万-4.96%8.442.17
02/28270272266270-0.74%36,05038億4703万-4.93%8.512.19
02/27276276270272-0.73%26,45038億7552万-4.56%8.572.21
02/26272276270274+0.74%35,10039億402万-3.86%8.632.22
02/23266272266272+2.26%21,65038億7552万-4.56%8.572.21
02/22266268258266-0.75%98,45037億9003万-6.67%8.382.16
02/21268274268268-0.74%81,05038億1853万-5.96%8.442.17
02/20268270264270+0.75%55,75038億4703万-5.26%8.512.19
02/19262268260268+3.08%69,30038億1853万-5.96%8.442.17
02/16254262250260+4.84%98,05037億454万-8.45%8.192.11
02/15250252242248-0.8%160,85035億3357万-12.68%7.812.01
02/14266268242250-12.59%336,55035億6206万-11.97%7.882.03
02/13282288276286+3.62%133,60040億7500万+0.7%9.012.32
02/09264276264276-1.43%90,30039億3252万-2.13%8.72.24
02/08270280268280+5.26%81,10039億8951万-0.36%8.822.27
02/07280282264266-0.75%119,15037億9003万-5%8.382.16
02/06270276254268-7.59%289,45038億1853万-4.29%8.442.17
02/05294296288290-3.97%202,20041億3199万+3.94%9.142.35
02/023043063003020%90,30043億297万+9.03%9.512.45
02/01316316302302-3.82%212,65043億297万+9.82%9.512.45
01/31314320310314-1.88%115,50044億7395万+15.02%9.892.55
01/30322330312320-2.44%180,90045億5944万+18.08%10.082.6
01/29312330308328+4.46%297,15046億7343万+22.39%10.332.66
01/26318320306314-0.63%224,80044億7395万+18.49%9.892.55
01/25326328306316-4.24%824,10045億245万+20.15%9.962.56
01/24298358298330+17.02%5,460,00047億192万+26.92%10.42.68
01/232882902802820%177,00040億1801万+9.73%8.882.29
01/22274298272282+3.68%679,60040億1801万+9.73%8.882.29
01/19270272268272+0.74%43,90038億7552万+6.25%8.572.21
01/18268272268270+2.27%131,20038億4703万+5.88%8.512.19
01/17274274264264-2.94%260,15037億6154万+3.53%8.322.14
01/16262274260272+4.62%442,95038億7552万+7.09%8.572.21
01/15256262254260+2.36%167,55037億454万+2.77%8.192.11
01/12248260248254+1.6%308,55036億1906万+0.79%82.06
01/112502502442500%102,50035億6206万-0.79%7.882.03
01/102502502482500%26,20035億6206万-0.79%7.882.03
01/092482522482500%48,45035億6206万-0.79%7.882.03
01/052522522482500%28,05035億6206万-0.4%7.882.03
01/04248252246250+0.81%56,80035億6206万-0.4%7.882.03
2017
12/29250250244248-0.8%62,10035億3357万-0.8%7.812.01
12/282502522502500%14,55035億6206万0%7.882.03
12/272482522482500%49,00035億6206万+0.4%7.882.03
12/262522522482500%37,60035億6206万+0.81%7.882.03
12/252542542482500%56,65035億6206万+0.81%7.882.03
12/22252254250250-0.79%47,80035億6206万+1.21%7.882.03
12/212522542522520%32,75035億9056万+2.44%7.942.04
12/20254256252252-0.79%48,80035億9056万+2.86%7.942.04
12/19254258254254-0.78%66,95036億1906万+4.1%82.06
12/182602602542560%83,65036億4755万+5.35%8.072.08
12/15262262256256-2.29%40,55036億4755万+5.79%8.072.08
12/142602622602620%47,30037億3304万+8.71%8.252.13
12/13264264258262-0.76%116,85037億3304万+8.71%8.252.13
12/12258266256264+1.54%315,00037億6154万+10.46%8.322.14
12/11252262250260+4.84%359,40037億454万+9.24%8.192.11
12/08248250246248+0.81%79,60035億3357万+5.08%7.812.01
12/072442482442460%35,05035億507万+4.68%7.752
12/06252252244246-1.6%173,40035億507万+4.68%7.752
12/05250252240250+0.81%222,70035億6206万+6.84%7.882.03
12/04244252242248+3.33%222,10035億3357万+6.44%7.812.01
12/01246246240240-3.23%138,85034億1958万+3.9%7.561.95
11/30242256242248+3.33%617,50035億3357万+7.36%7.812.01
11/29236244236240+2.56%260,05034億1958万+4.35%7.561.95
11/28238238234234-1.68%54,40033億3409万+2.18%7.371.9
11/27236238232238+2.59%93,95033億9108万+4.39%7.51.93
11/24234236232232-0.85%72,10033億559万+1.75%7.311.88
11/22232236232234-0.85%44,85033億3409万+3.08%7.371.9
11/212382382302360%155,20033億6259万+3.96%7.441.91
11/20230236228236+4.42%124,55033億6259万+4.42%7.441.91
11/17232232226226-1.74%68,75032億2010万0%7.121.83
11/16226232226230+1.77%88,90032億7710万+1.77%7.251.87
11/15228230226226-0.88%175,50032億2010万0%7.121.83
11/14240240228228-5%227,35032億4860万+0.88%7.181.85
11/13230240230240+5.26%217,15034億1958万+6.67%7.561.95
11/10230230226228-0.87%105,60032億4860万+1.33%7.181.85
11/09248250226230-6.5%544,50032億7710万+2.22%7.251.87
11/08232250226246+9.82%1,278,30035億507万+9.33%7.752
11/072242262242240%31,20031億9161万0%7.061.82
11/06228228224224-1.75%24,20031億9161万0%7.061.82
11/02226228224228+1.79%22,60032億4860万+1.79%7.181.85
11/01232232224224-2.61%98,80031億9161万0%7.061.82