株価チャート

2017/09/19~2018/02/15

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
202112/1, 株式分割 1→2
2018
02/15600603562572-5.45%272,400161億752万-21.1%33.462.52
02/14650665605605-13.63%254,600170億3680万-17.35%35.392.66
02/13676704676701-2.84%173,600197億2608万-4.95%40.983.08
02/09700724700721+0.21%88,000203億336万-2.44%42.183.17
02/08706725706720+1.91%59,200202億6112万-2.77%42.093.17
02/07711717702706+1%116,000198億8096万-4.59%41.33.11
02/06706718673699-6.55%194,200196億8384万-5.8%40.893.08
02/05726753722748+2.47%136,400210億6368万+0.67%43.763.29
02/02731733727730-0.07%39,800205億5680万-1.62%42.73.21
02/01725735721731+1.39%46,000205億7088万-1.42%42.733.22
01/31740740719721-3.03%85,200202億8928万-2.64%42.153.17
01/30746749743743-0.67%53,200209億2288万+0.41%43.463.27
01/29753753742748-0.27%78,000210億6368万+1.36%43.763.29
01/26751753748750+0.13%32,200211億2000万+1.9%43.873.3
01/25751753747749-0.2%50,800210億9184万+1.9%43.823.3
01/24745755745751+0.94%128,400211億3408万+2.25%43.93.3
01/23745747742744-0.34%36,200209億3696万+1.43%43.493.27
01/22750750745746-0.27%28,400210億736万+1.91%43.643.28
01/19750754744748-0.33%109,200210億6368万+2.05%43.763.29
01/187517587497510%44,200211億3408万+2.53%43.93.3
01/17749753746751+0.27%84,600211億3408万+2.53%43.93.3
01/16760760742749-0.93%93,600210億7776万+2.39%43.793.3
01/15745761745756+1.96%156,200212億7488万+3.35%44.23.33
01/12750753738741-1.2%99,400208億6656万+1.51%43.353.26
01/11742755740750+2.04%148,400211億2000万+2.74%43.873.3
01/10746748734735-1.87%62,600206億9760万+0.68%433.24
01/09749753741749+0.6%88,600210億9184万+2.6%43.823.3
01/05736747731745+1.57%59,400209億6512万+2.27%43.553.28
01/04750751733733-1.08%99,600206億4128万+0.69%42.883.23
2017
12/29745754739741+0.68%198,400208億6656万+1.79%-5.01
12/28740759728736+0.2%237,800207億2576万+1.24%-4.98
12/27724746719735+1.59%104,800206億8352万+1.03%-4.97
12/26712747710723+2.41%275,800203億5968万-0.69%-4.89
12/25701717701706+0.64%184,800198億8096万-3.16%-4.78
12/22711712695702-1.2%166,600197億5424万-3.9%-4.75
12/21712720708710+0.14%137,600199億9360万-3.01%-4.8
12/20706720701709+0.71%126,400199億6544万-3.41%-4.8
12/19725725703704-2.9%120,600198億2464万-4.48%-4.76
12/18725733724725+0.28%79,400204億1600万-1.76%-4.91
12/15718730714723+0.49%110,000203億5968万-2.17%-4.89
12/14725729717720-0.96%131,400202億6112万-2.51%-4.87
12/13748748721727-3%141,600204億5824万-1.69%-4.92
12/12750756745749+0.4%75,600210億9184万+1.22%-5.07
12/11734750732746+1.63%78,000210億736万+0.81%-5.05
12/08735746730734-0.41%87,400206億6944万-0.94%-4.97
12/07739755736737-0.07%80,000207億5392万-0.67%-4.99
12/06735748735738+0.2%58,200207億6800万-0.87%-4.99
12/05745745734736-0.54%37,600207億2576万-1.21%-4.98
12/04749749740740+0.27%32,600208億3840万-0.67%-5.01
12/01745761737738-0.47%94,800207億8208万-1.07%-4.99
12/01株式分割 1→2
11/30717748713742+3.49%128,400208億8064万-0.6%-5.02
11/29735739716717-1.51%105,600201億7664万-4.08%-4.85
11/28748748725728-1.15%65,600204億8640万-2.74%-4.92
11/27727760727736+1.38%172,000207億2576万-1.74%-4.98
11/24738738726726-1.89%109,600204億4416万-3.07%-4.91
11/22741746740740-0.13%39,200208億3840万-1.2%-5
11/21755755740741-0.87%101,600208億6656万-1.2%-5.01
11/20747753745748+0.81%39,200210億4960万-0.33%-5.05
11/17751754741742-1.3%60,800208億8064万-1%-5.01
11/16768770744751-2.12%120,000211億5520万+0.3%-5.08
11/15764779755768+0.49%214,000216億1280万+2.74%-5.19
11/14751768742764+2.24%178,000215億720万+2.52%-5.16
11/13745750741747+1.56%135,200210億3552万+0.4%-5.05
11/10730750710736+3.77%355,200207億1168万-1.01%-4.97
11/09736737699709-3.67%248,400199億5840万-4.61%-4.79
11/08743743735736-1.67%84,400207億1872万-0.98%-4.98
11/07756759740748-1.71%80,400210億7072万+0.71%-5.06
11/06769769758761-0.16%57,600214億3680万+2.73%-5.15
11/02771771761763-0.49%41,200214億7200万+3.18%-5.16
11/01773774760766-0.81%87,600215億7760万+3.83%-5.18
10/31763773758773+1.31%65,600217億5360万+4.96%-5.22
10/30758764756763+1.5%113,600214億7200万+4.02%-5.16
10/27751758751751+0.17%54,400211億5520万+2.77%-5.08
10/26749755747750-0.17%38,400211億2000万+2.88%-5.07
10/25761763748751-0.99%83,200211億5520万+3.34%-5.08
10/24754763749759+0.83%72,800213億6640万+4.66%-5.13
10/23739756736753+1.76%198,000211億9040万+4.22%-5.09
10/20737741735740-0.4%51,200208億2432万+2.85%-5
10/19743745741743+0.51%50,800209億880万+3.41%-5.02
10/18740742735739-0.4%44,800208億320万+3.18%-5
10/17741743740742+0.1%41,600208億8768万+3.89%-5.02
10/16735743732741+0.82%50,400208億6656万+4.07%-5.01
10/13725738722735+0.55%67,600206億9760万+3.67%-4.97
10/12729736720731+1.32%82,000205億8496万+3.39%-4.94
10/11718724718722+0.45%26,000203億1744万+2.2%-4.88
10/10725728716718-0.45%48,000202億2592万+1.88%-4.86
10/06728732721722-1.5%110,400203億1744万+2.49%-4.88
10/05724737724733+0.93%98,800206億2720万+4.2%-4.95
10/04721727721726+0.45%102,000204億3712万+3.68%-4.91
10/03725728720723-0.03%46,400203億4560万+3.51%-4.89
10/02713728709723+1.44%81,600203億5264万+3.84%-4.89
09/29715725705713-0.07%92,800200億6400万+2.81%-4.82
09/28713717704713-0.38%94,800200億7808万+3.18%-4.82
09/27716721703716-0.03%106,400201億5552万+4.03%-4.84
09/26716720715716+0.17%34,400201億6256万+4.53%-4.84
09/25708723702715+1.93%181,200201億2736万+4.96%-4.83
09/22700704698701-0.21%44,000197億4720万+3.43%-4.74
09/21700704698703+0.39%41,200197億8944万+3.96%-4.75
09/20700708698700+0.32%114,400197億1200万+4.01%-4.73
09/19695701692698+1.01%113,600196億4864万+3.83%-4.72