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
20244/1, 株式分割 1→3
2018
03/30643647636644+0.68%779,7001721億6322万+1.31%31.62.97
03/29631640630640+0.89%755,4001710億537万+0.63%31.392.95
03/28625635618634-1.45%709,5001694億9126万-0.26%31.112.92
03/27632644628644+2.82%965,4001719億8509万+1.05%31.572.96
03/26630632617626+0.91%718,2001672億6463万-1.73%30.72.88
03/23630635620620-3.07%796,2001657億5052万-2.77%30.422.86
03/22647649637640-0.41%807,9001710億537万+0.31%31.392.95
03/20641643638643-0.31%449,7001717億1790万+0.89%31.522.96
03/19648649644645-0.82%595,5001722億5229万+1.36%31.622.97
03/16647650645650+1.19%1,218,0001736億7733万+2.36%31.882.99
03/15639643635642+1%731,7001716億2883万+1.31%31.52.96
03/14634637632636+0.74%459,6001699億3659万+0.63%31.192.93
03/13622632621631+1.61%603,9001686億8968万+0.05%30.962.91
03/12625627617621+0.87%748,8001660億1772万-1.53%30.472.86
03/09619619611616-0.48%1,173,3001645億9267万-2.38%30.212.84
03/08628629618619-1.01%505,2001653億9426万-2.06%30.362.85
03/07620626618625+0.7%885,6001670億8650万-1.05%30.672.88
03/06627629618621+0.54%714,0001659億2865万-1.74%30.462.86
03/05625625617618-1.12%785,4001650億3800万-2.42%30.292.84
03/02632633622625-1.58%1,011,3001669億837万-1.32%30.642.88
03/01640642634635-1.6%838,2001695億8033万+0.11%31.132.92
02/28655661645645-1.58%936,9001723億4135万+1.74%31.632.97
02/27658658651655-0.46%831,9001751億238万+3.53%32.143.02
02/26662665657658+0.2%1,020,0001759億396万+4.17%32.293.03
02/23652658648657+1.49%828,0001755億4770万+4.12%32.223.02
02/22651651641647-1.52%1,135,8001729億6481万+2.75%31.752.98
02/21655658648657+0.41%951,6001756億3677万+4.5%32.243.03
02/20648658646655+0.92%1,380,3001749億2425万+4.25%32.113.01
02/19638649637649+2.53%1,645,8001733億2107万+3.29%31.812.99
02/16630633620633+2.54%1,056,3001690億4594万+0.9%31.032.91
02/15633642617617-0.86%2,203,2001648億5987万-1.59%30.262.84
02/14627635617622-0.21%1,325,7001662億8491万-0.9%30.522.87
02/13625627616624+0.54%931,2001666億4117万-0.69%30.592.87
02/09603621600620+1.53%1,197,6001657億5052万-1.22%30.422.86
02/08609619609611+0.6%709,2001632億5669万-2.86%29.972.81
02/07619626607607-0.49%1,197,3001622億7697万-3.6%29.792.8
02/06617617600610-1.51%1,939,5001630億7856万-3.12%29.932.81
02/05626626618620-1.74%953,7001655億7239万-1.8%30.392.85
02/02628631624631-0.21%561,6001685億1154万-0.05%30.932.9
02/01627632622632+1.01%690,0001688億6781万+0.32%312.91
01/31629632626626-0.69%892,5001671億7556万-0.69%30.682.88
01/30637637628630-1%709,5001683億3341万0%30.92.9
01/29636638634636+0.37%549,6001700億2565万+1.17%31.212.93
01/26635636633634+0.32%439,2001694億220万+0.79%31.092.92
01/25633635631632-0.26%595,5001688億6781万+0.48%312.91
01/24632636631634+0.05%606,6001693億1313万+0.9%31.082.92
01/23634637632633-0.05%846,0001692億2407万+0.85%31.062.92
01/22631634629634+1.06%456,6001693億1313万+0.9%31.082.92
01/19627628625627+0.05%602,7001675億3183万-0.16%30.752.89
01/18634636627627-0.37%597,3001674億4276万-0.21%30.732.89
01/17636636629629-1.05%689,7001680億6622万+0.32%30.852.9
01/16640642632636-0.21%953,1001698億4752万+1.54%31.182.93
01/156396406376370%560,1001702億379万+1.76%31.242.93
01/12635640634637+0.47%1,098,0001702億379万+1.92%31.242.93
01/11633635632634+0.16%597,3001694億220万+1.6%31.092.92
01/10628636628633+0.64%942,0001691億3500万+1.61%31.042.91
01/09633635628629-0.42%1,146,0001680億6622万+0.96%30.852.9
01/05633634630632-0.16%927,3001687億7874万+1.55%30.982.91
01/04632633629633+0.64%1,027,2001690億4594万+1.88%31.032.91
2017
12/29624631624629+0.86%1,113,3001679億7715万+1.4%30.832.89
12/28624626622623-0.05%422,4001665億5211万+0.54%30.572.87
12/27621626621624+1.08%544,5001666億4117万+0.59%30.592.87
12/26622623617617-0.48%802,2001648億5987万-0.32%30.262.84
12/25627627619620-1.33%701,7001656億6145万+0.16%30.412.85
12/22620629620628+1.34%1,275,3001678億8809万+1.67%30.822.89
12/21620620615620-0.11%859,5001656億6145万+0.49%30.412.85
12/20624624621621-0.59%598,2001658億3959万+0.59%30.442.86
12/196216246206240%746,1001668億1930万+1.19%30.622.87
12/18626626620624-0.64%939,9001668億1930万+1.19%30.622.87
12/15625630622628+0.48%984,9001678億8809万+2%30.822.89
12/14625627623625+0.11%611,7001670億8650万+1.52%30.672.88
12/13629629621625-0.74%1,006,2001669億837万+1.41%30.642.88
12/12625630624629+0.85%1,331,1001681億5528万+2.33%30.862.9
12/11617624617624+1.19%969,6001667億3024万+1.63%30.62.87
12/08612617612617+0.54%910,5001647億7080万+0.43%30.242.84
12/076136176116130%654,9001638億8015万-0.11%30.082.82
12/06618618611613-0.65%748,5001638億8015万-0.11%30.082.82
12/05614618612617+0.65%732,6001649億4893万+0.38%30.282.84
12/04616620613613-0.33%638,7001638億8015万-0.43%30.082.82
12/01625625611615-1.02%1,307,7001644億1454万-0.11%30.182.83
11/30615623611622+1.41%1,590,3001661億678万+0.92%30.492.86
11/29613616611613+0.38%734,4001637億9108万-0.65%30.062.82
11/28616616609611-0.49%702,6001631億6763万-1.03%29.952.81
11/27617617613614-0.05%453,0001639億6921万-0.7%30.12.83
11/24619619611614-0.7%672,0001640億5828万-0.81%30.112.83
11/22621627618618+0.32%1,034,4001652億1613万-0.27%30.322.85
11/21612619611616+1.43%784,2001646億8174万-0.59%30.232.84
11/20606612605608+0.39%649,2001623億6604万-2.15%29.82.8
11/17610611604605-0.16%924,9001617億4258万-2.68%29.692.79
11/16607609605606-0.71%731,1001620億978万-2.68%29.742.79
11/15617618604611-1.13%1,303,2001631億6763万-2.14%29.952.81
11/14617621616618+0.49%781,5001650億3800万-1.65%30.292.84
11/13617620615615-0.27%814,8001642億3641万-2.74%30.152.83
11/10611618611616-0.05%963,0001646億8174万-2.94%30.232.84
11/09623625611617-0.7%1,602,3001647億7080万-3.5%30.242.84
11/08618622614621+0.98%1,286,7001659億2865万-3.27%30.462.86
11/07601615601615+2.05%1,765,5001643億2548万-4.65%30.162.83
11/06611612601603-1.47%2,601,0001610億3006万-7.14%29.562.77
11/02622622611612-1.98%4,100,4001634億3482万-6.33%302.82
11/01627630624624-0.21%1,707,9001667億3024万-5.02%30.62.87