株価チャート

2017/08/01～2018/01/31

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
202311/1, 株式分割 1→2
2018
01/311,2941,2941,2941,294-0.12%20010億2445万-3.83%-0.87
01/301,3071,3071,2951,295-2.19%1,20010億2564万-3.79%-0.87
01/291,2931,3251,2931,324-4.02%11,80010億4860万-1.71%-0.89
01/261,3251,3801,3251,380+3.76%9,00010億9256万+2.49%-0.92
01/251,3261,3301,3261,330+0.23%3,40010億5296万-1.08%-0.89
01/241,3281,3421,3261,327-1.92%1,40010億5058万-1.23%-0.89
01/231,3521,3531,3251,353-0.18%5,20010億7118万+0.78%-0.91
01/221,3701,3741,3531,355-1.38%3,40010億7316万+1.04%-0.91
01/191,3701,3741,3691,374+0.18%1,60010億8820万+2.61%-0.92
01/181,3701,3771,3701,372-0.58%1,80010億8622万+2.66%-0.92
01/171,3721,3801,3711,380-0.14%1,80010億9256万+3.49%-0.92
01/161,3791,3821,3761,382-0.54%3,40010億9414万+3.87%-0.93
01/151,3781,3891,3781,389+0.83%2,20011億8万+4.75%-0.93
01/121,3701,3781,3691,378+0.55%2,80010億9098万+4.12%-0.92
01/111,3701,3701,3701,3700%40010億8504万+3.87%-0.92
01/101,3721,4001,3701,3700%6,60010億8504万+4.02%-0.92
01/091,3501,3701,3501,370+1.48%2,40010億8504万+4.18%-0.92
01/051,3401,3501,3401,350+0.78%4,20010億6920万+2.9%-0.9
01/041,3251,3401,3211,340+1.48%2,80010億6088万+2.17%-0.9
2017
12/291,3201,3231,3201,320+0.08%1,60010億4544万+0.76%-0.88
12/281,3141,3191,3141,319+0.5%80010億4464万+0.69%-0.88
12/271,3091,3131,3091,313+0.11%80010億3950万+0.27%-0.88
12/261,3101,3201,3101,311-0.64%1,00010億3831万+0.15%-0.88
12/251,3201,3201,3201,320+0.96%1,20010億4504万+0.73%-0.88
12/221,3171,3171,3071,307-0.8%60010億3514万-0.15%-0.88
12/211,3051,3181,3051,318-0.04%60010億4346万+0.65%-0.88
12/181,3051,3181,3001,318+0.57%2,80010億4385万+0.69%-0.88
12/151,3111,3111,3111,311-0.53%1,00010億3791万+0.19%-0.88
12/141,3091,3181,3091,318+0.65%2,00010億4346万+0.73%-0.88
12/131,3091,3091,3091,309-0.68%40010億3672万+0.08%-0.88
12/121,3181,3181,3181,318-0.11%40010億4385万+0.69%-0.88
12/111,3201,3201,3191,320+1.42%60010億4504万+0.88%-0.88
12/081,3011,3011,3011,3010%20010億3039万-0.61%-0.87
12/071,3251,3251,3011,301+0.08%60010億3039万-0.61%-0.87
12/041,3001,3001,3001,300+0.35%20010億2960万-0.76%-0.87
11/301,2981,2981,2961,296-0.19%40010億2603万-1.18%-0.87
11/281,2931,2981,2931,298+0.5%40010億2801万-1.07%-0.87
11/271,2921,2921,2921,2920%60010億2286万-1.56%-0.86
11/221,2921,2921,2921,292-1.3%80010億2286万-1.64%-0.86
11/211,3181,3181,3091,309-0.68%40010億3633万-0.42%-0.88
11/161,3181,3181,3181,318+0.38%20010億4346万+0.34%-0.88
11/131,3131,3131,3131,313+0.11%40010億3950万+0.04%-0.88
11/071,3151,3151,3111,311-0.3%40010億3831万0%-0.88
11/021,3151,3151,3151,315-0.04%20010億4148万+0.38%-0.88
11/011,3161,3161,3161,3160%20010億4187万+0.57%-0.88
10/311,3161,3161,3161,3160%60010億4187万+0.73%-0.88
10/301,3161,3161,3161,3160%20010億4187万+0.88%-0.88
10/271,3371,3371,3161,316+0.46%1,20010億4187万+1.04%-0.88
10/261,3101,3101,3101,310+0.69%20010億3712万+0.73%-0.88
10/251,3001,3151,3001,301-1.1%60010億2999万+0.12%-0.87
10/241,3061,3151,3061,315+0.73%60010億4148万+1.31%-0.88
10/231,3061,3061,3061,306-0.04%40010億3395万+0.73%-0.87
10/201,3351,3351,3061,306-0.68%60010億3435万+0.93%-0.88
10/191,3151,3151,3151,315-0.75%40010億4148万+1.78%-0.88
10/181,3251,3251,3251,325+1.3%60010億4940万+2.71%-0.89
10/171,3121,3201,3001,308-1.47%2,00010億3593万+1.55%-0.88
10/161,3251,3281,3241,328+1.18%1,00010億5138万+3.23%-0.89
10/121,3221,3221,3021,312-0.72%1,40010億3910万+2.26%-0.88
10/111,3211,3221,3211,322+0.11%40010億4662万+3.16%-0.89
10/101,3181,3201,3181,320+0.15%60010億4544万+3.21%-0.88
10/061,3171,3181,3171,318+0.15%40010億4385万+3.13%-0.88
10/051,3211,3211,3161,316+0.08%1,20010億4227万+3.13%-0.88
10/041,3111,3151,3111,315+1.08%2,00010億4148万+3.14%-0.88
10/021,3011,3011,3011,301+0.12%60010億3039万+2.2%-0.87
09/291,3001,3001,2891,300+1.05%60010億2920万+2.16%-0.87
09/281,2861,2861,2861,286+0.08%20010億1851万+1.26%-0.86
09/271,2851,2851,2851,285+0.39%40010億1772万+1.18%-0.86
09/261,2761,2801,2761,280+0.99%1,40010億1376万+0.79%-0.86
09/251,2681,2681,2681,268+0.04%80010億386万-0.12%-0.85
09/221,2671,2671,2671,267+0.04%60010億346万-0.16%-0.85
09/211,2671,2671,2671,267-0.35%20010億306万-0.04%-0.85
09/201,2711,2711,2711,271+0.04%1,20010億663万+0.47%-0.85
09/191,2711,2711,2711,271+0.04%40010億623万+0.59%-0.85
09/141,2701,2701,2701,270+0.04%20010億584万+0.71%-0.85
09/131,2701,2701,2701,2700%60010億544万+0.83%-0.85
09/111,2701,2701,2701,270+0.2%20010億544万+0.99%-0.85
09/081,2611,2671,2601,267+0.52%80010億346万+1.04%-0.85
09/071,2611,2611,2611,261+0.08%8009億9831万+0.76%-0.84
09/061,2601,2601,2601,260-0.24%6009億9752万+0.84%-0.84
09/051,2581,2631,2581,263+0.6%6009億9990万+1.16%-0.85
09/041,2761,2761,2551,255-0.24%6009億9396万+0.64%-0.84
08/311,2561,2581,2561,258-0.16%6009億9633万+0.96%-0.84
08/301,2611,2611,2601,260-2.33%8009億9792万+1.12%-0.84
08/281,2901,2901,2901,2900%40010億2168万+3.53%-0.86
08/251,2901,2901,2901,290+1.57%20010億2168万+3.7%-0.86
08/231,2701,2701,2701,270-1.55%40010億584万+2.17%-0.85
08/221,2701,2951,2701,290+1.57%1,20010億2168万+3.86%-0.86
08/211,2751,2991,2701,270+0.79%1,00010億584万+2.42%-0.85
08/181,2501,2601,2381,260+0.8%1,0009億9792万+1.69%-0.84
08/171,2531,2531,2501,250-2.87%4009億9000万+0.97%-0.84
08/161,2501,2871,2501,287-1%1,00010億1930万+4.13%-0.86
08/151,2501,3001,2501,300+4%3,00010億2960万+5.35%-0.87
08/141,2501,2501,2501,2500%2009億9000万+1.63%-0.84
08/101,2501,2501,2501,250+1.05%1,0009億9000万+1.71%-0.84
08/091,2301,2371,2301,237+1.39%8009億7970万+0.98%-0.83
08/081,2201,2201,2201,220+0.33%4009億6624万-0.25%-0.82
08/071,2201,2301,2161,216-0.04%8009億6307万-0.33%-0.81
08/031,2351,2351,2171,217-0.69%4009億6346万-0.12%-0.82
08/021,2131,2251,2131,225+1.66%4009億7020万+0.74%-0.82
08/011,2051,2051,2051,2050%4009億5436万-0.66%-0.81