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→2
2018
03/302,5352,5552,5252,545+1.6%384,2001995億7502万+7.57%22.62.76
03/292,4952,5102,4752,505+0.91%467,4001964億3828万+6.28%22.252.72
03/282,4252,4832,4032,483+0.91%642,6001946億7386万+5.68%22.052.69
03/272,3832,4682,3732,460+4.79%1,011,8001929億945万+5.08%21.852.67
03/262,3082,3532,2932,348+1.19%539,8001840億8737万+0.71%20.852.55
03/232,3752,3952,3152,320-4.33%603,2001818億855万-0.09%20.592.52
03/222,3752,4352,3752,425+1.78%391,0001900億3695万+4.8%21.532.63
03/202,3702,3882,3532,383+0.21%305,6001867億641万+3.5%21.152.58
03/192,4102,4182,3632,378-1.96%341,2001863億1458万+3.59%21.12.58
03/162,4032,4432,3952,425+1.04%377,4001900億3695万+6.08%21.532.63
03/152,3982,4182,3732,400-0.21%320,8001880億7781万+5.45%21.32.6
03/142,3882,4482,3852,405-0.31%597,8001884億6964万+6.09%21.352.61
03/132,3502,4132,3432,413+2.66%560,6001890億5738万+6.98%21.412.62
03/122,3582,3582,3052,350+0.43%475,0001841億5952万+4.54%20.862.55
03/092,3432,3702,3232,340+0.97%543,0001833億7586万+4.14%20.772.54
03/082,3102,3302,2932,3180%309,0001816億1263万+3.18%20.572.51
03/072,3002,3482,2982,3180%319,8001816億1263万+3.32%20.572.51
03/062,3132,3352,2932,318+1.42%403,8001816億1263万+3.37%20.572.51
03/052,2602,3052,2502,285+2.7%512,0001790億6575万+1.83%20.282.48
03/022,2102,2402,2002,225-1.77%341,6001743億6380万-1.02%19.752.41
03/012,2652,2752,2452,265-1.52%353,0001774億9843万+0.58%20.112.46
02/282,2702,3132,2682,300+0.88%507,2001802億4123万+1.95%20.422.49
02/272,3202,3202,2732,280-2.36%525,0001786億7392万+0.97%20.242.47
02/262,3552,3582,3202,335-0.11%408,6001829億8404万+3.27%20.732.53
02/232,3382,3682,3182,338+0.97%560,0001831億7995万+3.34%20.752.54
02/222,2852,3232,2782,315+0.54%393,0001814億1433万+2.34%20.552.51
02/212,2982,3302,2652,303+1.32%747,6001804億3477万+1.7%20.442.5
02/202,2252,2802,2252,273+2.6%465,2001780億8383万+0.33%20.172.46
02/192,1602,2232,1552,215+4.11%306,4001735億7786万-2.34%19.662.4
02/162,1332,1502,1152,128+0.24%438,6001667億2095万-6.36%18.882.31
02/152,1302,1602,1182,123-0.12%418,8001663億2912万-6.99%18.842.3
02/142,2052,2052,1052,125-3.74%543,2001665億2503万-7.12%18.862.3
02/132,1802,2452,1702,208+2.79%637,4001729億9012万-3.81%19.592.39
02/092,1202,1632,1052,148-1.72%647,4001682億8824万-6.59%19.062.33
02/082,1602,1952,1552,185+1.39%395,0001712億2692万-5.33%19.392.37
02/072,2132,2452,1552,155+1.29%657,6001688億7598万-6.75%19.132.34
02/062,0582,1452,0582,128-4.6%1,140,0001667億2095万-8.14%18.882.31
02/052,2502,2782,2252,230-3.88%598,8001747億5333万-3.96%19.792.42
02/022,2902,3282,2782,320+0.43%315,4001818億615万-0.13%20.592.52
02/012,2632,3132,2602,310+2.55%321,8001810億2251万-0.39%20.52.51
01/312,2552,3102,2532,253-1.31%590,2001765億1654万-2.74%19.992.44
01/302,3532,3632,2782,283-3.89%839,4001788億6748万-1.49%20.262.48
01/292,3882,4352,3732,375+0.11%634,4001861億1621万+2.5%21.082.58
01/262,3482,3832,3382,373+1.5%415,2001859億2030万+2.57%21.062.57
01/252,3452,3552,3282,338-1.27%404,0001831億7754万+1.15%20.752.54
01/242,3502,3802,3382,368+0.53%519,4001855億2848万+2.44%21.012.57
01/232,3502,3602,3452,355+0.43%248,2001845億2458万+1.95%20.92.55
01/222,3582,3832,3332,345-0.53%521,0001837億4104万+1.74%20.812.54
01/192,3452,3652,3302,358+0.64%427,8001847億2047万+2.63%20.922.56
01/182,3802,3932,3432,343-1.16%631,4001835億4515万+2.29%20.792.54
01/172,3102,3852,2982,370+2.16%704,2001856億9990万+3.9%21.032.57
01/162,3402,3452,3152,320-0.75%314,6001817億8218万+2.2%20.592.52
01/152,3352,3532,3132,338+0.11%697,4001831億5338万+3.47%20.752.53
01/122,3682,4082,3332,335-1.37%1,018,4001829億5750万+3.96%20.722.53
01/112,2982,3732,2982,368+3.95%773,8001855億401万+6.02%21.012.57
01/102,2882,3102,2702,278-0.33%411,2001784億5212万+2.68%20.212.47
01/092,3302,3302,2782,285-1.93%706,8001790億3978万+3.49%20.282.48
01/052,3802,3802,3152,330-0.96%576,6001825億6572万+6.1%20.682.53
01/042,3252,3552,2932,353+3.29%733,6001843億2870万+7.86%20.882.55
2017
12/292,2802,3232,2702,2780%436,2001784億5212万+5.29%20.212.47
12/282,2682,2932,2532,278+0.77%364,2001784億5212万+6.08%20.212.47
12/272,2502,3252,2482,260+0.22%593,2001770億8092万+6%20.062.45
12/262,2632,2732,2452,255+0.56%379,2001766億8914万+6.52%20.012.45
12/252,2352,2582,2282,243+0.34%310,2001757億971万+6.63%19.92.43
12/222,2702,2752,2232,235-1.87%689,4001747億9638万+6.94%19.82.42
12/212,2632,2982,2582,278+0.55%422,6001781億2025万+9.6%20.182.47
12/202,3052,3252,2652,265-0.66%414,6001771億4264万+9.79%20.072.45
12/192,3232,3282,2502,280-1.83%911,4001783億1577万+11.22%20.22.47
12/182,3682,3852,3132,323-0.54%700,2001816億3964万+14.02%20.572.51
12/152,3252,3452,2982,3350%874,0001826億1724万+15.42%20.692.53
12/142,2502,3402,2352,335+4.24%1,563,8001826億1724万+16.46%20.692.53
12/132,2252,2482,1982,240+3.94%1,081,0001751億8742万+12.79%19.842.42
12/122,2102,2452,1432,155-1.03%1,218,4001685億3968万+9.39%19.092.33
12/112,1582,1952,1552,178+2.59%1,113,8001702億9938万+11.38%19.292.36
12/082,0802,1332,0752,123+2.04%800,8001659億9790万+9.29%18.82.3
12/072,0452,0882,0332,080+1.59%458,8001626億7403万+7.77%18.432.25
12/062,0452,1002,0302,048+1.11%1,223,6001601億3225万+6.75%18.142.22
12/052,0102,0451,9982,025+1.12%728,2001583億7256万+6.24%17.942.19
12/042,0002,0201,9882,003+0.25%709,6001566億1286万+5.67%17.742.17
12/012,0182,0181,9851,998-1.11%490,0001562億2182万+5.97%17.72.16
11/302,0002,0301,9982,020+2.15%879,8001579億8151万+7.62%17.892.19
11/291,9631,9831,9401,978+1.15%503,0001546億5764万+6.09%17.522.14
11/281,9051,9631,9001,955+2.62%675,8001528億9795万+5.62%17.322.12
11/271,9001,9151,8951,905+0.66%345,6001489億8752万+3.53%16.882.06
11/241,8831,9001,8701,893-0.26%251,2001480億991万+3.42%16.772.05
11/221,9081,9101,8951,898+0.26%366,2001481億9500万+4.2%16.792.05
11/211,9081,9201,8901,893-0.39%393,4001478億450万+4.44%16.742.05
11/201,8951,9151,8881,900-1.04%395,6001483億9025万+5.32%16.812.05
11/171,9601,9631,9051,920-0.39%452,2001499億5225万+6.9%16.992.08
11/161,8931,9501,8931,928+0.92%505,6001505億3800万+7.92%17.052.08
11/151,9481,9531,8951,910-1.67%685,6001491億7125万+7.67%16.92.06
11/141,9501,9701,9301,943+0.39%697,4001517億951万+10.24%17.182.1
11/131,9581,9581,9151,935-1.78%739,2001511億2375万+10.63%17.122.09
11/101,8881,9731,8851,970+4.37%1,586,8001538億5726万+13.48%17.432.13
11/091,8781,9051,8531,888+1.07%1,612,8001474億1400万+9.48%16.72.04
11/081,8531,8701,8201,868+0.95%792,2001458億5200万+8.89%16.522.02
11/071,7831,8581,7801,850+3.79%872,6001444億8524万+8.31%16.372
11/061,8151,8151,7251,783-2.73%1,053,2001392億1348万+4.79%15.771.93
11/021,8181,8351,7851,833+0.14%689,0001431億1849万+8.05%16.211.98
11/011,7951,8581,7851,830+2.52%1,228,8001429億2324万+8.35%16.191.98