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
202111/1, 株式分割 1→4
2018
03/30325328317319-4.99%540,000115億3778万-7.34%-0.25
03/29346346331336-2.47%88,400121億4408万-2.75%-0.27
03/28342350335344+0.73%189,600124億5175万-0.29%-0.27
03/27331342329342+4.27%162,800123億6126万-1.3%-0.27
03/26338338325328-2.31%135,600118億5450万-5.35%-0.26
03/23338341334335-3.53%195,200121億3503万-3.39%-0.27
03/223483483433480%74,400125億7844万+0.14%-0.27
03/20344351343348+0.94%112,400125億7844万+0.14%-0.27
03/19346348341344-0.51%74,400124億6080万-1.08%-0.27
03/16348350344346-1%98,400125億2415万-1.14%-0.27
03/15350351343350-0.14%126,000126億5084万-0.43%-0.28
03/14350352348350-0.21%44,800126億6893万-0.57%-0.28
03/13348351346351+0.07%81,600126億9608万-0.92%-0.28
03/12347354347351+1.59%78,800126億8703万-1.82%-0.28
03/09345354342345+1.25%182,400124億8795万-4.17%-0.27
03/08345346340341-0.22%106,400123億3411万-6.13%-0.27
03/07346347340342-0.44%77,600123億6126万-6.69%-0.27
03/06340348340343+1.48%116,800124億1556万-7.05%-0.27
03/05346348335338-2.31%143,600122億3457万-9.38%-0.27
03/02346349342346-2.47%214,400125億2415万-7.98%-0.27
03/01354358350355-0.77%121,200128億4087万-6.64%-0.28
02/28356361351358+0.7%124,400129億4041万-6.66%-0.28
02/27352361352355+1.87%156,400128億4992万-8.03%-0.28
02/26348354343349+1.09%284,000126億1464万-10.41%-0.28
02/23337345337345+2.99%178,000124億7890万-12.05%-0.27
02/22345345334335-2.05%363,200121億1693万-15.25%-0.26
02/21351351340342-4.2%642,000123億7031万-14.35%-0.27
02/20353357348357+0.56%109,200129億1326万-11.26%-0.28
02/19353355346355+2.31%147,200128億4087万-12.41%-0.28
02/16349350345347+0.43%162,400125億5129万-15.01%-0.27
02/15342350342345+0.88%247,200124億9700万-16.2%-0.27
02/14351356341342-10.05%452,800123億8841万-17.53%-0.27
02/13393393379381+0.59%109,600137億7294万-9.19%-0.3
02/09373379370378-1.18%160,000136億9150万-10.15%-0.3
02/08384386380383+0.26%102,000138億5438万-9.52%-0.3
02/07406406382382-1.42%121,600138億1819万-9.96%-0.3
02/06400401375387-7.08%305,600140億1727万-9.1%-0.31
02/05420423415417-1.71%125,200150億8508万-2.63%-0.33
02/02426427422424-0.82%58,000153億4751万-0.7%-0.34
02/01425428423428+1.42%43,600154億7420万+0.12%-0.34
01/31423428421422-0.65%71,600152億5702万-1.29%-0.33
01/30431431423424-0.99%123,200153億5656万-0.64%-0.34
01/29429432428429+0.18%47,200155億1040万+0.35%-0.34
01/264284294274280%82,400154億8325万+0.41%-0.34
01/25431432428428-0.87%97,600154億8325万+0.41%-0.34
01/24435435430432-0.8%89,200156億1899万+1.53%-0.34
01/23429435429435+1.4%108,000157億4568万+2.35%-0.34
01/22428429426429+0.7%50,800155億2849万+1.18%-0.34
01/19427428426426-0.06%63,200154億1990万+0.71%-0.34
01/184274294264260%146,800154億2895万+0.77%-0.34
01/17428428426426-1.04%74,400154億2895万+0.77%-0.34
01/16430431427431+0.47%80,800155億9184万+2.07%-0.34
01/15432435428429-0.52%48,000155億1945万+1.84%-0.34
01/12431433429431+0.06%82,400156億89万+2.38%-0.34
01/11430433428431+0.06%158,000155億9184万+2.56%-0.34
01/10437438431431-0.4%265,600155億8279万+2.5%-0.34
01/09440440429432+0.64%278,800156億4613万+3.16%-0.34
01/05430432428430-0.35%127,600155億4659万+2.51%-0.34
01/04436436431431+1.29%140,000156億89万+2.86%-0.34
2017
12/29427432424426-0.12%95,600154億180万+1.79%-0.34
12/28423430421426+1.43%208,400154億1990万+1.91%-0.34
12/27417421416420+1.2%152,000152億272万+0.48%-0.33
12/26418419414415-0.84%168,400150億2174万-0.72%-0.33
12/25419420414419-0.18%137,200151億4843万+0.12%-0.33
12/22420421416419-0.12%87,600151億7557万+0.3%-0.33
12/21416420413420+0.72%100,800151億9367万+0.66%-0.33
12/20417419416417-0.24%102,400150億8508万-0.06%-0.33
12/19418420416418+0.12%71,200151億2128万+0.18%-0.33
12/18416422415417+0.6%133,200151億318万-0.18%-0.33
12/15415416412415-0.54%129,600150億1269万-1.25%-0.33
12/14415419415417+0.24%84,400150億9413万-1.42%-0.33
12/13420421414416-0.78%129,600150億5793万-2.12%-0.33
12/12425429418419-0.53%146,800151億7557万-2.04%-0.33
12/11414423413422+1.93%156,800152億5702万-1.98%-0.33
12/08412417411414-0.06%80,800149億6744万-4.5%-0.33
12/07412415411414+0.61%78,800149億7649万-5.1%-0.33
12/06415419409411-0.72%151,200148億8600万-6.32%-0.33
12/05416417412414-0.54%150,400149億9459万-6.28%-0.33
12/04418425415417-0.48%94,800150億7603万-6.4%-0.33
12/01420423415419-0.12%94,000151億4843万-6.38%-0.33
11/30420420413419-0.42%146,800151億6652万-6.47%-0.33
11/29427427417421-1.12%123,200152億2987万-6.5%-0.33
11/28421426414426+1.49%169,600154億180万-5.86%-0.34
11/27429429416419-1.53%154,800151億7557万-7.45%-0.33
11/24419426417426+1.61%85,600154億1085万-6.43%-0.34
11/22422422416419-0.24%112,400151億6652万-8.32%-0.33
11/21414422411420+2.56%187,600152億272万-8.5%-0.33
11/20416419409410-1.44%124,400148億2265万-11.17%-0.32
11/17417417408416+1.22%213,600150億3984万-10.26%-0.33
11/16416418406411-0.18%206,400148億5885万-11.91%-0.32
11/15424424407411-3.46%322,400148億8600万-12.13%-0.33
11/14426429425426+0.12%263,600154億1990万-9.55%-0.34
11/13445447424426-10.89%784,800154億180万-10.04%-0.34
11/10475481475478-0.62%75,600172億8405万+0.53%-0.38
11/09478487472481-0.36%107,200173億9264万+1.16%-0.38
11/08478485476482+0.1%81,600174億5598万+1.53%-0.38
11/07475485475482+1%113,600174億3788万+1.42%-0.38
11/06482482475477-0.63%52,800172億6595万+0.42%-0.38
11/02485485475480-1.64%114,800173億7454万+1.27%-0.38
11/01491491485488-0.26%94,000176億6412万+2.95%-0.39