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
202210/1, 株式分割 1→3
2018
03/30701722699716+4.22%6,417,9003652億7835万-2.45%18.030.66
03/29693698681687-0.39%5,256,9003504億8355万-6.66%17.30.63
03/28682695679690-0.91%4,126,8003518億4399万-6.68%17.360.63
03/27697703686696+1.9%6,618,3003550億7504万-6.33%17.520.64
03/26687689671683-1.82%7,162,8003484億4289万-8.45%17.20.63
03/23707712693696-4.13%8,831,1003549億498万-7.24%17.510.64
03/227247287177260%6,019,2003702億994万-3.63%18.270.67
03/20717731714726+0.65%3,228,9003702億994万-3.89%18.270.67
03/19726730719721-1.1%5,087,1003678億2917万-4.76%18.150.66
03/16737740729729-0.73%4,293,0003719億1049万-4.08%18.350.67
03/15746747725734-2%4,792,5003746億3138万-3.88%18.490.68
03/14743753739749-0.66%5,111,4003822億8386万-2.43%18.870.69
03/13751755746754+0.67%4,365,3003848億3468万-2.29%18.990.69
03/12741753739749+3.26%3,831,9003822億8386万-3.56%18.870.69
03/09729746723726+0.18%5,427,0003702億994万-7.32%18.270.67
03/08740740721724-0.78%4,916,7003695億2972万-8.31%18.240.67
03/07731736726730-1.08%5,085,6003724億2066万-8.52%18.380.67
03/06743751737738+1.14%4,768,2003765億198万-8.44%18.580.68
03/05740741724730-2.67%6,156,0003722億5060万-10.36%18.370.67
03/02746753740750-1.92%6,228,0003824億5391万-9.02%18.870.69
03/01767768760764-1.67%4,998,0003899億3633万-8.13%19.240.7
02/28783793776777-0.6%5,558,7003965億6848万-7.57%19.570.72
02/27789789778782-0.17%3,262,8003989億4925万-7.78%19.690.72
02/26783786775783+0.73%3,670,2003996億2948万-8.38%19.720.72
02/23768780765778+1.48%4,112,7003967億3854万-9.89%19.580.72
02/22770771762766-0.99%5,845,8003909億5667万-11.92%19.290.71
02/21784788769774-1.23%6,855,6003948億6793万-11.85%19.490.71
02/20789792778784-0.34%4,332,9003997億9953万-11.55%19.730.72
02/19770792767786+1.9%6,092,1004011億5997万-12.04%19.80.72
02/16766773753772+0.13%5,471,1003936億7755万-14.45%19.430.71
02/15780790769771+0.57%3,270,0003931億6738万-15.5%19.40.71
02/14780788762766-2.05%7,236,6003909億5667万-16.79%19.290.71
02/13812815781782-3.14%7,515,0003991億1931万-15.79%19.70.72
02/09794808787808-2.57%7,596,9004120億4350万-13.71%20.330.74
02/08833840821829-0.08%5,679,9004229億2702万-12%20.870.76
02/07867870829830-1.66%8,127,9004232億6713万-12.3%20.890.76
02/06835844824844-4.27%8,970,6004304億945万-11.1%21.240.78
02/05880886874881-2.44%5,024,7004496億2567万-7.42%22.190.81
02/02900910897903+0.15%5,080,5004608億4931万-5.21%22.740.83
02/01915916893902-0.92%6,420,0004601億6909万-5.35%22.710.83
01/31920947903910-2.29%10,065,3004644億2047万-4.58%22.920.84
01/30942946925932-2.24%6,704,1004753億399万-2.34%23.460.86
01/29953959941953-1.04%6,356,7004861億8752万+0.11%23.990.88
01/26981983956963-0.17%6,909,6004912億8917万+1.37%24.250.89
01/25975975962965-1.4%3,753,6004921億3945万+1.76%24.290.89
01/24965985965978+1.03%5,040,3004991億1171万+3.42%24.630.9
01/23962970955968+1.47%4,624,8004940億1005万+2.58%24.380.89
01/22972975951954-1.95%4,675,2004868億6774万+1.31%24.030.88
01/19967973961973+1.21%4,299,6004965億6088万+3.44%24.510.9
01/18982985959962-0.48%6,486,9004906億895万+2.52%24.210.88
01/17961968946966-1.13%8,403,3004929億8972万+3.24%24.330.89
01/16982982961977-0.88%6,803,1004986億154万+4.75%24.610.9
01/15983988976986+0.72%3,948,0005030億2297万+6.14%24.820.91
01/12996997973979-2.59%9,293,4004994億5182万+5.72%24.650.9
01/119881,0109841,005+0.84%5,778,0005127億1612万+9%25.30.92
01/109771,005973997+2.47%8,789,4005084億6474万+8.69%25.090.92
01/09985989970973+0.1%7,014,3004962億2077万+6.65%24.490.89
01/05959974947972+2.07%8,773,8004957億1061万+7.13%24.460.89
01/04935954935952+3.89%9,172,2004856億7735万+5.66%23.970.88
2017
12/29920923914916-0.29%2,447,1004674億8146万+2.16%22.990.84
12/28921937917919+0.51%5,150,4004688億4190万+2.8%23.060.84
12/27903921901914+1.55%4,123,8004664億6113万+2.5%22.940.84
12/269079078959000%3,050,1004593億1881万+1.27%22.590.83
12/25920922890900-3.36%7,998,9004593億1881万+1.5%22.590.83
12/22907932907932+3.29%7,870,2004753億399万+5.27%23.380.85
12/21900905897902-0.22%3,759,3004601億6909万+2.27%22.630.83
12/20900905894904+0.74%4,608,9004611億8942万+2.61%22.680.83
12/19907908892897-1.54%5,359,8004577億8832万+1.97%22.510.82
12/18905917903911+0.7%4,268,4004649億3063万+3.56%22.870.84
12/15919920901905-2.34%7,723,8004616億9959万+2.61%22.710.83
12/14931942922927-1.07%4,710,9004727億5317万+4.95%23.250.85
12/13940952934937+1.37%9,527,1004778億5482万+5.96%23.50.86
12/12906931906924+2.51%6,506,4004713億9273万+4.64%23.180.85
12/11912922898901-0.41%5,880,6004598億2898万+2.31%22.610.83
12/08879905879905+2.65%8,871,9004616億9959万+2.96%22.710.83
12/07892895876882-0.86%7,139,7004497億9573万+0.65%22.120.81
12/06904905884889-1.88%8,353,5004537億700万+1.99%22.310.82
12/05870908867906+3.62%9,522,9004623億7981万+4.42%22.740.83
12/04883883871875-0.61%3,740,1004462億2457万+1.47%21.950.8
12/01887896870880+0.84%9,401,4004489億4545万+2.56%22.080.81
11/30847879844873+3.11%8,790,3004452億424万+2.19%21.890.8
11/29839850839846+1.32%4,308,3004317億6989万-0.43%21.230.78
11/28847848834835-1.84%5,242,8004261億5807万-1.38%20.960.77
11/27851866851851+0.63%6,714,9004341億5066万+0.83%21.350.78
11/24850850841846-1.51%4,164,0004314億2978万+0.55%21.220.78
11/22855863850859+1.34%5,794,8004380億6193万+2.47%21.540.79
11/21850862845847+0.95%7,095,6004322億8005万+1.36%21.260.78
11/20848848835839-0.98%7,524,9004281億9873万+0.64%21.060.77
11/17878880847848-1.81%10,414,8004324億5011万+1.88%21.270.78
11/16867868849863-0.46%9,644,7004404億4270万+4.14%21.660.79
11/15879879859867-1.89%10,278,6004424億8336万+5%21.760.8
11/14893905880884-2.82%14,200,5004509億8611万+7.54%22.180.81
11/13953959904910-3.84%9,153,9004640億8036万+11.21%22.820.83
11/10908947907946+2.27%10,801,8004826億1636万+16.36%23.730.87
11/09959969907925-2.7%16,192,2004719億289万+14.76%23.210.85
11/08931951930951+2.96%12,092,1004849億9713万+18.83%23.850.87
11/07890923890923+5.28%13,932,6004710億5262万+16.44%23.170.85
11/06859886859877+2.61%12,880,5004474億1496万+11.44%220.8
11/02817855815855+4.82%15,096,6004360億2127万+9.01%21.440.78
11/01805816798815+2.64%11,385,9004159億5476万+4.26%20.460.75