株価チャート

2017/10/25～2018/03/30

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
20204/1, 株式分割 1→2
2018
03/303,0353,0352,9852,985+1.36%600563億5680万-0.07%20.531.33
03/282,9502,9502,9302,9450%1,400556億160万-1.6%20.261.31
03/272,9602,9602,9452,9450%1,200556億160万-1.9%20.261.31
03/262,9502,9502,9452,945-0.34%800556億160万-2.22%20.261.31
03/233,0403,1252,9552,955-2.96%7,000557億9040万-2.38%20.321.31
03/222,9503,0452,9503,045+2.87%1,600574億8960万+0.5%20.941.35
03/202,9502,9602,9502,960-0.34%800558億8480万-2.25%20.361.32
03/192,9702,9702,9702,970-1.49%600560億7360万-1.75%20.431.32
03/163,0153,0153,0153,0150%200569億2320万-0.07%20.741.34
03/153,0153,0153,0153,0150%600569億2320万+0.23%20.741.34
03/143,0103,0253,0103,015-1.95%2,600569億2320万+0.53%20.741.34
03/133,0953,0953,0653,075-2.23%1,200580億5600万+2.91%21.151.37
03/122,9503,1452,9303,145+5.89%11,400593億7760万+5.68%21.631.4
03/093,0003,0452,9702,970-1%2,000560億7360万+0.27%20.431.32
03/083,0003,0002,9503,000+0.17%1,000566億4000万+1.59%20.631.33
03/072,9353,0002,9252,995+3.1%5,800565億4560万+1.77%20.61.33
03/062,9152,9602,9052,905-1.19%5,800548億4640万-0.99%19.981.29
03/052,9202,9402,8852,940+0.68%9,000555億720万+0.38%20.221.31
03/022,9702,9702,9202,920-1.85%2,200551億2960万-0.07%20.081.3
03/012,9803,0052,9702,975+0.17%2,800561億6800万+2.06%20.461.32
02/283,0203,0202,9702,9700%1,200560億7360万+2.24%20.431.32
02/273,0203,0552,9702,970-0.83%1,600560億7360万+2.63%20.431.32
02/262,9503,0902,9502,995+1.53%2,800565億4560万+3.85%20.61.33
02/233,0553,0552,9502,950-4.07%4,200556億9600万+2.64%20.291.31
02/223,0953,1003,0753,075-1.91%1,600580億5600万+7.37%21.151.37
02/213,1853,1853,1353,135-0.95%400591億8880万+9.96%21.561.39
02/203,2153,2153,1603,165-1.25%1,000597億5520万+11.6%21.771.41
02/193,3153,3153,1553,205-3.32%5,400605億1040万+13.77%22.041.42
02/163,0403,4703,0403,315+9.95%22,200625億8720万+18.56%22.81.47
02/152,9803,0302,9303,015+0.5%7,200569億2320万+8.81%20.741.34
02/142,8553,0202,8503,000+5.63%28,600566億4000万+8.81%20.631.33
02/132,8402,8452,8402,840+0.53%1,400536億1920万+3.57%19.531.26
02/092,7902,8252,7802,825+1.07%3,800533億3600万+3.37%19.431.26
02/082,7852,7952,7702,795+0.9%1,000527億6960万+2.57%19.221.24
02/072,7502,7702,7502,770+0.73%4,000522億9760万+1.88%19.051.23
02/062,7152,7502,7152,750-1.26%8,400519億2000万+1.36%18.911.22
02/052,7652,7852,7552,785+0.36%2,400525億8080万+2.88%19.161.24
02/022,7502,7752,7502,775+1.09%2,600523億9200万+2.78%19.091.23
02/012,7402,7452,7402,745-0.72%400518億2560万+2.01%18.881.22
01/312,7502,7752,7502,7650%800522億320万+3.02%19.021.23
01/302,7802,7802,7252,765-0.54%4,000522億320万+3.33%19.021.23
01/292,7752,7852,7752,780+0.18%1,400524億8640万+4.2%19.121.24
01/262,7402,7752,7252,775+1.28%5,400523億9200万+4.36%19.091.23
01/252,7202,7402,7152,740+0.74%2,400517億3120万+3.4%18.851.22
01/242,7152,7202,7152,720+0.55%800513億5360万+2.95%18.711.21
01/232,7152,7152,7052,705-0.37%1,400510億7040万+2.66%18.61.2
01/222,7152,7152,7152,715-0.73%2,200512億5920万+3.31%18.671.21
01/192,7152,7352,7152,735+0.74%400516億3680万+4.35%18.811.22
01/182,7252,7252,7152,715-1.09%1,600512億5920万+3.9%18.671.21
01/162,7452,7452,7452,7450%600518億2560万+5.29%18.881.22
01/152,7152,7452,7152,745+1.86%5,400518億2560万+5.62%18.881.22
01/122,6852,6952,6752,695+0.37%2,400508億8160万+4.01%18.541.2
01/112,6802,6852,6752,6850%3,000506億9280万+3.83%18.471.19
01/102,6752,6852,6652,685+0.75%2,600506億9280万+3.95%18.471.19
01/092,6652,6752,6602,665+1.52%6,000503億1520万+3.05%18.331.18
01/052,6252,6302,6252,6250%3,000495億6000万+1.31%18.051.17
01/042,6302,6402,6252,6250%3,000495億6000万+1.12%18.051.17
2017
12/292,6402,6402,6252,625-0.94%600495億6000万+0.96%18.051.17
12/282,6052,6552,5952,650+1.92%11,400500億3200万+1.73%18.231.18
12/272,6002,6002,5952,600-0.38%800490億8800万-0.42%17.881.16
12/262,5552,6102,5502,610+0.38%7,600492億7680万-0.27%17.951.16
12/252,5702,6102,5702,600+1.36%14,400490億8800万-0.84%17.881.16
12/222,5652,5702,5652,5650%3,600484億2720万-2.43%17.641.14
12/212,5652,5702,5652,565-0.19%4,000484億2720万-2.77%17.641.14
12/202,5652,5702,5552,570+0.39%6,400485億2160万-2.91%17.681.14
12/192,5502,5652,5502,560+0.39%10,800483億3280万-3.58%17.611.14
12/182,5502,5552,5402,5500%4,400481億4400万-4.24%17.541.13
12/152,5502,5552,5452,5500%9,600481億4400万-4.53%17.541.13
12/142,5402,5502,5402,550+0.59%4,800481億4400万-4.78%17.541.13
12/132,5402,5452,5302,535-0.2%3,000478億6080万-5.59%17.441.13
12/122,5402,5452,5352,5400%2,200479億5520万-5.68%17.471.13
12/112,5502,5502,5352,5400%2,200479億5520万-6%17.471.13
12/082,5452,5502,5402,540-0.2%3,000479億5520万-6.27%17.471.13
12/072,5452,5452,5452,5450%1,400480億4960万-6.36%17.51.13
12/062,5652,5652,5402,545-0.78%4,800480億4960万-6.61%17.51.13
12/052,5502,5702,5452,565+0.59%17,000484億2720万-6.15%17.641.14
12/042,5452,5852,5352,550-2.86%64,000481億4400万-6.97%17.541.13
12/012,8102,8102,6252,625-5.06%11,800495億6000万-4.51%18.051.17
11/302,7952,8002,7652,765-0.9%800522億320万+0.44%19.021.23
11/292,7702,7902,7702,790+1.64%400526億7520万+1.34%19.191.24
11/282,7952,7952,7452,745+0.55%1,000518億2560万-0.11%18.881.22
11/272,7302,7302,7302,730-0.73%400515億4240万-0.62%18.781.21
11/242,7502,7502,7502,750-1.08%200519億2000万+0.11%18.911.22
11/212,7802,7802,7802,780+1.09%200524億8640万+1.16%19.121.24
11/202,7502,7502,7502,750+0.55%200519億2000万+0.07%18.911.22
11/172,7352,7352,7352,735-1.8%200516億3680万-0.51%18.811.22
11/152,7902,7902,7852,785-0.18%600525億8080万+1.2%19.161.24
11/142,7902,7902,7902,7900%400526億7520万+1.23%19.191.24
11/132,7952,7952,7902,790+0.9%600526億7520万+1.16%19.191.24
11/102,7652,7652,7652,7650%600522億320万+0.11%19.021.23
11/092,7502,7652,7502,765+0.91%9,000522億320万-0.14%19.021.23
11/082,7402,7402,7402,7400%600517億3120万-0.94%18.851.22
11/062,7102,7402,7052,740+0.37%1,600517億3120万-0.87%18.851.22
11/022,7302,7302,7302,7300%3,800515億4240万-1.09%18.781.21
11/012,7502,7502,7302,730-0.73%800515億4240万-0.91%18.781.21
10/312,7502,7502,7502,7500%2,800519億2000万-0.04%18.911.22
10/302,7502,7502,7502,750+0.36%2,800519億2000万+0.18%18.911.22
10/272,7302,7502,7302,740+0.74%1,000517億3120万0%18.851.22
10/262,7202,7202,7202,720-1.09%200513億5360万-0.51%18.711.21
10/252,7502,7502,7502,750-0.18%200519億2000万+0.77%18.911.22