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
202110/1, 株式分割 1→2
20201/1, 株式分割 1→2
2018
03/30615618610616+0.41%36,400328億7422万+1.86%11.271.72
03/29592618592614+4.51%56,400327億4086万+1.61%11.231.71
03/28577588577587-0.72%16,400313億2720万-2.77%10.741.64
03/27586593584592+0.72%49,200315億5392万-2.23%10.821.65
03/26563588563587+2.8%87,200313億2720万-3.09%10.741.64
03/23578586569571-4.51%99,200304億7367万-5.73%10.451.59
03/22593599590598+1.66%20,800319億1400万-1.44%10.941.67
03/20589594586589-1.71%41,200313億9388万-2.89%10.771.64
03/19613613597599-0.66%30,400319億4067万-1.2%10.951.67
03/16605609600603-0.37%28,400321億5406万-0.54%11.031.68
03/15606608598605-1.1%49,200322億7408万-0.33%11.071.69
03/14614614608612-0.93%17,600326億3417万+0.78%11.191.71
03/13598618598618+3.26%59,200329億4090万+1.9%11.31.72
03/12601604594598+0.63%40,800319億66万-1.64%10.941.67
03/09605610593594-0.83%54,400317億62万-2.74%10.871.66
03/08601601594599+0.63%23,200319億6735万-2.4%10.961.67
03/07611616593596-3.91%88,800317億6730万-3.17%10.891.66
03/06608620606620+4.16%44,800330億6093万+0.61%11.341.73
03/05609610594595-2.34%51,600317億4063万-3.41%10.881.66
03/02600612600609-0.57%46,400325億80万-1.26%11.151.7
03/01620620610613-2.19%46,000326億8751万-0.69%11.211.71
02/28626632619627-0.08%62,800334億2101万+1.54%11.461.75
02/27652652626627-1.95%30,400334億4769万+1.62%11.471.75
02/26615641615640+5.4%121,600341億1451万+3.81%11.71.78
02/23612612604607-0.9%44,800323億6744万-1.34%11.11.69
02/22609614599612+0.53%56,000326億6084万-0.61%11.21.71
02/21604620604609+1.12%22,400324億8747万-1.3%11.141.7
02/20604611601602-2.35%32,400321億2738万-2.55%11.021.68
02/19613618611617+2.58%34,800329億89万-0.2%11.281.72
02/16587611586601+3.09%52,800320億7404万-2.87%111.68
02/15581590581583+0.43%52,800311億1382万-6.08%10.671.63
02/14582590571581-0.21%61,600309億8045万-6.93%10.621.62
02/13623623580582-4.2%194,400310億4713万-7.18%10.651.62
02/09595608595608-1.98%69,600324億745万-3.57%11.111.69
02/08615624613620+2.48%79,600330億6093万-1.94%11.341.73
02/07608626599605+1.51%99,600322億6075万-4.46%11.061.69
02/06609631581596-9.56%259,200317億8064万-6.18%10.91.66
02/05664664656659-2.62%88,400351億4141万+3.41%12.051.84
02/02675685667677+0.04%126,000360億8829万+6.37%12.381.89
02/01665676656676+9.96%198,800360億7496万+6.5%12.371.89
01/31619625614615-0.97%56,800328億754万-2.84%11.251.72
01/30624630620621+0.28%79,200331億2761万-2.05%11.361.73
01/29615626615619+0.9%59,600330億3426万-2.63%11.331.73
01/26608621608614+1.36%69,600327億4086万-3.8%11.231.71
01/25614615602606-2.46%88,800323億76万-5.39%11.081.69
01/24622625619621-0.2%32,800331億1428万-3.46%11.361.73
01/23622626622622+1.14%30,800331億8096万-3.57%11.381.74
01/22617622610615-0.45%64,400328億754万-4.95%11.251.72
01/19623628618618-0.88%44,800329億5424万-4.82%11.31.72
01/18632635623623-1.19%37,600332億4764万-4.26%11.41.74
01/17633635629631+0.24%29,600336億4773万-3.26%11.541.76
01/16625638625629+0.56%38,800335億6771万-3.64%11.511.76
01/15637637625626-2.07%72,000333億8100万-4.17%11.451.75
01/12648650639639-1.73%58,000340億8783万-2.29%11.691.78
01/11654657649650-0.69%20,800346億8797万-0.57%11.91.81
01/10653657649655+0.31%36,800349億2803万+0.11%11.981.83
01/09658658651653-0.38%29,600348億2134万+0.12%11.941.82
01/05650657648655+0.69%26,800349億5470万+0.81%11.991.83
01/04650651641651-0.19%40,400347億1464万+0.42%11.91.82
2017
12/29649654646652-0.61%47,200347億8133万+0.93%11.931.82
12/28655659648656+0.11%51,200349億9471万+1.86%121.83
12/27634655634655+3.43%47,600349億5470万+2.06%11.991.83
12/26632635631634+0.72%40,400337億9443万-1.02%11.591.77
12/25640644627629-1.72%58,800335億5438万-1.56%11.511.75
12/22639645639640-0.89%34,000341億4118万+0.31%11.711.79
12/21655655635646-1.9%74,000344億4792万+1.69%11.811.8
12/20679679653658-2.26%42,400351億1474万+3.99%12.041.84
12/19675676670674+0.15%39,200359億2826万+6.74%12.321.88
12/18687690666673-0.88%76,400358億7491万+6.92%12.31.88
12/15671679665679+1.12%78,400361億9498万+8.39%12.411.89
12/14665671665671+1.05%29,200357億9489万+7.53%12.281.87
12/13668668661664-0.64%36,400354億2147万+6.92%12.151.85
12/12665670665668+0.34%33,600356億4819万+8.13%12.221.86
12/11664671660666+1.6%37,200355億2816万+8.29%12.181.86
12/08632656632656+1.67%78,000349億6804万+7.11%11.991.83
12/07639645635645+1.5%38,400343億9457万+5.87%11.81.8
12/06642651635635-1.24%38,800338億8779万+4.65%11.621.77
12/05650651634643-1.46%75,200343億1455万+6.15%11.771.79
12/04647660642653+2.75%114,800348億2134万+8.07%11.941.82
12/01609637607635+4.74%128,000338億8779万+5.52%11.621.77
11/30599609599607+0.41%36,400323億5410万+1.08%11.11.69
11/29602606601604+1.26%19,600322億2074万+0.67%11.051.68
11/28609609592597-2.05%54,000318億2065万-0.42%10.911.66
11/27615615608609-0.73%22,800324億8747万+1.84%11.141.7
11/24608614604614+1.7%35,200327億2752万+2.76%11.221.71
11/22608608603603-0.82%32,000321億8073万+1.39%11.041.68
11/21600609600608+1.46%34,400324億4746万+2.4%11.131.7
11/20593602593600+1.14%33,600319億8068万+1.27%10.971.67
11/17593599585593+1.28%106,800316億2060万+0.3%10.841.65
11/16588591583585+0.04%53,600312億2051万-0.81%10.711.63
11/15603603578585-3.94%89,200312億717万-0.68%10.71.63
11/14617617608609-1.18%52,000324億8747万+3.57%11.141.7
11/13614619611616+0.41%39,200328億7422万+5.16%11.271.72
11/10608614603614-0.12%60,400327億4086万+5.09%11.231.71
11/09610625599615+1.15%204,400327億8087万+5.58%11.241.71
11/08592608590608+3.1%85,200324億745万+4.74%11.111.69
11/07589590585589+0.43%57,600314億3389万+1.77%10.781.64
11/06588592584587+0.77%95,600313億53万+1.51%10.731.64
11/02583587580582+0.47%64,800310億6047万+0.91%10.651.62
11/01603603560580-3.78%275,600309億1377万+0.78%10.61.62