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
20237/1, 株式分割 1→1
2018
03/30583589580580-0.43%8,400135億1905万-9.94%13.110.8
03/29582590582583+0.34%9,200135億7732万-10.11%13.160.8
03/28581585578581-2.68%16,600135億3071万-10.83%13.120.8
03/27592605592597-0.33%61,600139億365万-8.79%13.480.82
03/26603609589599-0.5%30,600139億5026万-8.77%13.520.82
03/23599621599602-4.14%27,200140億2019万-8.59%13.590.83
03/22647650628628-2.33%10,200146億2622万-4.64%14.180.86
03/20645650636643-1.38%18,800149億7585万-2.36%14.520.88
03/19671671650652-2.76%12,400151億8563万-0.99%14.720.9
03/16673673664670-0.37%9,600156億1684万+1.98%15.140.92
03/15669673657673+0.75%6,200156億7511万+2.36%15.20.92
03/14675678668668-1.62%6,600155億5857万+1.75%15.080.92
03/13663680663679+2.57%8,200158億1496万+3.75%15.330.93
03/12675675661662-0.3%6,800154億1871万+0.99%14.950.91
03/09656665653664+0.76%8,400154億6533万+0.84%14.990.91
03/08649660648659+2.09%9,400153億4879万+0.08%14.880.9
03/07642655642645+0.23%7,000150億3412万-2.12%14.580.89
03/06642671642644+0.08%11,000149億9916万-2.5%14.540.88
03/05643660643643+0.08%11,400149億8750万-2.87%14.530.88
03/02663663630643-3.31%15,200149億7585万-3.09%14.520.88
03/01676676661665-1.92%7,200154億8864万+0.08%15.020.91
02/28688691678678-2.24%7,600157億9165万+2.19%15.310.93
02/27691695691693+0.36%4,400161億5294万+4.68%15.660.95
02/26683694679691+1.84%12,600160億9467万+4.62%15.60.95
02/23687687671678+1.42%5,200158億331万+3.04%15.320.93
02/22668680665669+0.53%11,000155億8187万+1.91%15.110.92
02/21654668654665+2.23%12,200155億29万+1.68%15.030.91
02/20653653640651-0.38%11,000151億6232万-0.23%14.70.89
02/19632662632653+3.82%16,600152億2059万+0.31%14.760.9
02/16622635622629+0.64%10,800146億6118万-3.08%14.210.86
02/156256306176250%8,600145億6795万-3.7%14.120.86
02/14634648609625-1.11%14,000145億6795万-3.55%14.120.86
02/13646650632632-0.24%15,200147億3111万-2.32%14.280.87
02/09610653608634-5.38%26,400147億6607万-1.93%14.320.87
02/08650670644670+3%15,000156億518万+3.8%15.130.92
02/07685686650650+6.47%30,800151億5066万+1.4%14.690.89
02/06605629601611-13.95%85,600142億2997万-4.46%13.80.84
02/05706723706710-4.32%39,600165億3753万+11.21%16.030.97
02/02689743676742+11.76%107,600172億8341万+16.96%16.761.02
02/01674685658664-1.04%13,400154億6533万+5.48%14.990.91
01/31653678644671+0.45%26,600156億2849万+6.94%15.150.92
01/30686688668668-3.82%26,000155億5857万+6.97%15.080.92
01/29685700685694+3.58%32,400161億7625万+11.58%15.680.95
01/26660682660670+1.52%33,800156億1684万+8.41%15.140.92
01/25652681652660+1.3%22,200153億8375万+7.49%14.910.91
01/24652652642652+0.23%12,000151億8563万+6.8%14.720.9
01/23647655641650+0.93%23,200151億5066万+7.08%14.690.89
01/22637648636644+1.98%21,400150億1081万+6.8%14.550.88
01/19630635620632+0.72%8,600147億1945万+5.25%14.270.87
01/18631640620627-0.48%19,600146億1456万+5.03%14.170.86
01/17624635624630+1.2%23,000146億8449万+6.06%14.240.87
01/16617623617623+1.22%2,600145億967万+5.51%14.070.86
01/15616627614615+0.16%12,200143億3486万+4.77%13.90.85
01/12612614611614+0.49%5,200143億1155万+5.14%13.880.84
01/11608611608611+0.49%1,800142億4162万+5.16%13.810.84
01/106106116066080%3,800141億7170万+5.19%13.740.84
01/09600608600608+1.76%10,200141億7170万+5.74%13.740.84
01/05598605598598-0.25%11,200139億2696万+4.46%13.50.82
01/04594607586599+1.53%8,400139億6192万+5.09%13.540.82
2017
12/29591595589590-0.67%5,600137億5214万+4.06%13.330.81
12/28595595589594+1.28%5,400138億4537万+5.13%13.420.82
12/27600600559587-3.22%21,600136億7056万+4.36%13.250.81
12/26608610600606-0.25%11,400141億2508万+8.21%13.690.83
12/25611611600608-0.98%5,600141億6004万+9.07%13.730.83
12/22605617604614+2.25%10,400142億9989万+10.74%13.860.84
12/21619619594600-3.07%27,600139億8523万+9.09%13.560.82
12/20589625589619+6.08%43,200144億2809万+13.16%13.990.85
12/19574590574584+1.74%26,400136億63万+7.46%13.190.8
12/18568582568574+1.24%20,600133億6755万+5.81%12.960.79
12/15573573565567-1.31%14,600132億438万+4.91%12.80.78
12/14559576556574+2.68%23,600133億7920万+6.49%12.970.79
12/135605605545590%9,000130億2957万+3.9%12.630.77
12/12560560553559+0.72%17,800130億2957万+4.1%12.630.77
12/11558558551555-0.18%28,200129億3633万+3.54%12.540.76
12/08544556542556+2.3%16,800129億5964万+3.93%12.560.76
12/07544544539544+0.83%7,600126億6828万+1.97%12.280.75
12/06541541536539-0.09%9,000125億6340万+1.32%12.180.74
12/055405435395400%11,200125億7505万+1.79%12.190.74
12/04538540533540+1.03%18,400125億7505万+1.98%12.190.74
12/015355355345340%800124億4685万+1.33%12.070.73
11/305345345305340%3,000124億4685万+1.52%12.070.73
11/29536537531534-0.19%6,400124億4685万+1.91%12.070.73
11/28535538534535+0.19%7,400124億7016万+2.29%12.090.74
11/27528534528534+1.23%3,400124億4685万+2.3%12.070.73
11/245275285265280%4,200122億9534万+1.44%11.920.72
11/22531531526528-0.47%3,600122億9534万+1.64%11.920.72
11/21535535530530-0.93%5,000123億5362万+2.32%11.980.73
11/20533535525535+0.94%6,400124億7016万+3.48%12.090.74
11/17521535518530+1.24%5,200123億5362万+2.91%11.980.73
11/16513524513524+0.67%7,200122億211万+2.05%11.830.72
11/15536536518520-2.62%17,800121億2053万+1.76%11.750.71
11/14537537525534-0.74%7,000124億4685万+4.71%12.070.73
11/13545545538538-0.74%7,400125億4009万+5.91%12.160.74
11/10538544538542+0.74%15,600126億3332万+7.11%12.250.74
11/09542544538538+0.56%10,000125億4009万+6.75%12.160.74
11/08538542523535-1.29%10,600124億7016万+6.57%12.090.74
11/07537545537542+1.78%11,400126億3332万+8.18%12.250.74
11/06542545533533-0.37%29,800124億1189万+6.93%12.030.73
11/02525537516535+4.8%22,800124億5851万+7.55%12.080.73
11/01508510503510+0.69%13,200118億8744万+3.03%11.530.7