株価チャート

2017/10/02～2018/02/28

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
20242/21, 株式分割 1→2
2018
02/286,3406,4206,3306,370+0.95%317,8004702億7542万+0.41%15.761.33
02/276,3256,3256,2306,310-0.94%436,2004658億4583万-0.39%15.611.31
02/266,4206,4306,2906,370-1.47%343,8004702億7542万+0.66%15.761.33
02/236,4556,4756,3956,465+0.54%207,6004772億8895万+2.34%15.991.35
02/226,5206,5206,3706,430-1.38%386,6004747億502万+2.03%15.91.34
02/216,5806,6206,4706,520-0.61%367,4004813億4941万+3.64%16.131.36
02/206,4706,5806,4356,560+1.23%341,8004843億248万+4.46%16.231.37
02/196,5006,5256,4506,480+0.39%236,8004783億9635万+3.42%16.031.35
02/166,3956,4806,3806,455+0.39%328,6004765億5069万+3.18%15.971.34
02/156,4706,5206,3806,430+0.7%1,056,4004747億502万+2.9%15.91.34
02/146,2706,4006,2706,385+2%569,8004713億8282万+2.34%15.791.33
02/136,3306,3406,2506,260-0.32%271,2004621億5450万+0.47%15.481.3
02/096,1006,2856,0706,280+1.21%434,6004636億3103万+0.87%15.531.31
02/086,1506,2156,1306,205+0.73%281,6004580億9404万-0.26%15.351.29
02/076,2456,3506,1556,160+0.41%554,4004547億7184万-0.98%15.241.28
02/066,1156,1756,0556,135-2.39%500,0004529億2617万-1.41%15.171.28
02/056,3056,3306,2756,285-1.49%291,6004640億16万+0.95%15.551.31
02/026,3756,4006,3256,380-0.55%219,4004710億1369万+2.52%15.781.33
02/016,4156,4356,3456,4150%281,2004735億9762万+2.99%15.871.34
01/316,4956,5106,3906,415-1.69%567,0004735億9762万+2.79%15.871.34
01/306,5156,5406,3556,525+4.65%1,140,8004817億1855万+4.32%16.141.36
01/296,2006,2656,1756,235+0.89%244,4004603億883万-0.48%15.421.3
01/266,1506,2156,1356,180+0.24%361,8004562億4837万-1.69%15.291.29
01/256,1756,2006,1606,165-0.4%329,8004551億4097万-2.24%15.251.28
01/246,1256,2106,1106,190+0.65%443,0004569億8664万-2.15%15.311.29
01/236,1456,1756,1156,150+0.24%240,2004540億3357万-3.09%15.211.28
01/226,1356,1456,0956,135+0.74%183,6004529億2617万-3.64%15.171.28
01/196,0756,1456,0656,090-0.08%326,2004496億398万-4.68%15.061.27
01/186,1756,1906,0956,095-0.89%405,8004499億7311万-5.02%15.081.27
01/176,2256,2256,1356,150-1.28%494,6004540億3357万-4.56%15.211.28
01/166,2006,2406,1856,230+0.08%221,6004599億3970万-3.68%15.411.3
01/156,2406,2506,2056,225-0.16%279,8004595億7057万-3.98%15.41.3
01/126,2756,3006,2306,235-0.48%322,0004603億883万-4.05%15.421.3
01/116,2206,2806,2056,265+1.29%487,8004625億2363万-3.75%15.51.3
01/106,1556,2056,1556,185+0.08%341,4004566億1750万-5.24%15.31.29
01/096,1556,1806,1306,180+0.57%441,0004562億4837万-5.65%15.291.29
01/056,1256,1656,1206,1450%448,2004536億6444万-6.37%15.21.28
01/046,2006,2106,1406,145-0.89%531,8004536億6444万-6.54%15.21.28
2017
12/296,2306,2356,1706,200-0.48%286,6004577億2490万-5.85%15.341.29
12/286,1806,2356,1506,230+0.56%394,6004599億3970万-5.51%15.411.3
12/276,2156,2856,1806,195-0.24%379,2004573億5577万-6.09%15.321.29
12/266,4106,4706,2106,210-5.05%845,2004584億6317万-5.97%15.361.29
12/256,6806,6806,5056,540-2.68%473,6004828億2595万-1.15%16.181.36
12/226,7306,7456,7056,720-0.37%178,0004961億1473万+1.63%16.621.4
12/216,7556,7756,6956,745-0.66%227,4004979億6040万+2.27%16.681.4
12/206,7506,7906,7456,790+0.59%269,6005012億8260万+3.29%16.791.41
12/196,6156,7606,6006,750+1.12%347,2004983億2953万+2.97%16.71.41
12/186,6706,6906,6456,675-0.07%243,4004927億9254万+2.08%16.511.39
12/156,6406,7156,6356,680-0.22%238,4004931億6167万+2.31%16.521.39
12/146,6956,7106,6556,695+0.3%249,8004942億6907万+2.67%16.561.39
12/136,7206,7306,6256,675-0.15%292,0004927億9254万+2.57%16.511.39
12/126,6856,7006,6556,685-1.33%333,6004935億3080万+2.86%16.531.39
12/116,8006,8156,7356,775-0.07%271,2005001億7520万+4.44%16.761.41
12/086,7506,7906,7206,780+0.67%311,2005005億4433万+4.78%16.771.41
12/076,7456,7606,6906,735+1.66%368,4004972億2213万+4.37%16.661.4
12/066,6406,7156,6006,625+0.53%361,8004891億121万+2.94%16.391.38
12/056,5206,6006,5056,590+1.07%276,6004865億1728万+2.55%16.31.37
12/046,4856,5756,4606,520-2.61%507,4004813億4941万+1.59%16.131.36
12/016,7706,8156,6906,695-1.03%398,2004942億6907万+4.45%16.561.39
11/306,5556,8356,5356,765+3.84%2,106,8004994億3693万+5.77%16.731.41
11/296,4756,5306,4056,515+1.24%361,8004809億8028万+2.08%16.111.36
11/286,4006,4706,3956,435+0.47%231,2004750億7415万+0.91%15.921.34
11/276,3456,4306,3456,405+0.23%234,4004728億5936万+0.45%15.841.33
11/246,2456,4056,2306,390+0.87%313,6004717億5196万+0.25%15.811.33
11/226,3556,3856,3156,335-0.39%348,8004676億9149万-0.63%15.671.32
11/216,4856,4856,3256,360-2.3%606,4004695億3716万-0.27%15.731.32
11/206,4506,5356,4156,510+1.09%317,4004806億1115万+2.05%16.11.36
11/176,3606,4556,3556,440+2.3%554,2004754億4329万+1.04%15.931.34
11/166,2106,3156,1656,295+1.12%266,4004647億3843万-1.21%15.571.31
11/156,3406,3556,2256,225-1.5%402,4004595億7057万-2.34%15.41.3
11/146,3306,3706,3056,320-0.32%247,8004665億8409万-0.89%15.631.32
11/136,4256,4256,3356,340-1.4%292,6004680億6063万-0.66%15.681.32
11/106,4256,4706,4106,430-0.77%300,2004747億502万+0.63%15.911.34
11/096,4406,5406,4256,480+1.49%682,0004783億9635万+1.31%16.031.35
11/086,4156,4306,3506,385-0.85%236,6004713億8282万-0.25%15.791.33
11/076,3856,4406,3606,440+0.94%267,4004754億4329万+0.44%15.931.34
11/066,3856,4306,3706,380+0.16%260,2004710億1369万-0.68%15.781.33
11/026,3506,3756,3156,370+0.55%176,0004702億7542万-1.04%15.761.33
11/016,3456,3606,3156,335+0.4%250,8004676億9149万-1.78%15.671.32
10/316,3506,3556,2956,310-1.17%355,8004658億4583万-2.41%15.611.31
10/306,3856,3906,3556,385-0.16%236,6004713億8282万-1.45%15.791.33
10/276,3356,4056,3156,395+1.35%270,0004721億2109万-1.51%15.821.33
10/266,3356,3456,3006,310-0.63%251,2004658億4583万-2.97%15.611.31
10/256,3306,3906,3306,350-0.78%320,6004687億9889万-2.61%15.711.32
10/246,3456,4006,3356,4000%322,8004724億9022万-2.1%15.831.33
10/236,4256,4256,3756,400-0.16%234,2004724億9022万-2.3%15.831.33
10/206,3606,4256,3556,410+0.71%270,2004732億2849万-2.35%15.861.33
10/196,3906,3956,3356,365-0.47%393,2004699億629万-3.24%15.741.33
10/186,4006,4456,3956,395-0.08%218,8004721億2109万-2.99%15.821.33
10/176,4156,4256,3656,400-0.23%279,4004724億9022万-3.09%15.831.33
10/166,4006,4506,3956,415+0.55%225,8004735億9762万-2.99%15.871.34
10/136,3806,4106,3506,380-0.23%225,0004710億1369万-3.65%15.781.33
10/126,3606,4256,3556,395+1.03%342,4004721億2109万-3.53%15.821.33
10/116,3256,3356,2756,330+0.24%312,6004673億2236万-4.61%15.661.32
10/106,3456,3856,3106,315-1.86%661,0004662億1496万-4.97%15.621.31
10/066,5206,5256,4356,435-1.76%514,0004750億7415万-3.33%15.921.34
10/056,5706,6206,5406,550-0.38%376,0004835億6421万-1.77%16.21.36
10/046,5456,6506,5156,575-0.23%542,2004854億988万-1.53%16.261.37
10/036,6406,8656,4906,590-1.2%1,185,8004865億1728万-1.42%16.31.37
10/026,7356,7856,6606,670-1.19%309,4004924億2340万-0.36%16.51.39