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
20207/1, 株式分割 1→2
2018
03/301,1151,1451,0951,111+1.6%46,800177億6800万+6.47%17.781.7
03/291,1001,1791,0821,093-0.14%65,400174億8800万+5.3%17.51.67
03/281,0631,0991,0511,095+2.39%46,400175億1200万+5.85%17.521.67
03/271,0161,0711,0161,069+5.27%47,400171億400万+3.99%17.111.63
03/261,0241,0251,0011,016-2.59%33,600162億4800万-0.73%16.261.55
03/231,0291,0701,0281,043-1.97%45,600166億8000万+2.51%16.691.59
03/221,0351,0691,0281,064+2.8%37,600170億1600万+5.3%17.031.62
03/201,0381,0691,0291,035-1.8%37,600165億5200万+3.35%16.561.58
03/191,1001,1001,0301,054-4.31%45,600168億5600万+5.88%16.871.61
03/161,1481,1651,1011,101-3.72%54,200176億1600万+11.32%17.631.68
03/151,1151,1601,1021,144+4.91%68,800182億9600万+16.56%18.311.75
03/141,0691,1001,0501,090+1.87%46,000174億4000万+12.37%17.451.66
03/131,0631,0711,0551,070+0.85%17,600171億2000万+11.23%17.131.63
03/121,0701,0871,0391,061+0.33%46,200169億7600万+10.98%16.991.62
03/091,0331,0601,0291,058+3.57%40,800169億2000万+11.2%16.931.61
03/081,0161,0351,0041,021+2.51%28,200163億3600万+7.81%16.351.56
03/071,0001,017993996+0.5%19,800159億3600万+5.84%15.951.52
03/061,0061,020990991+0.51%22,800158億5600万+5.88%15.871.51
03/051,0201,020980986-4.32%24,800157億7600万+5.79%15.791.5
03/021,0201,0501,0151,031-0.58%32,600164億8800万+11.17%16.51.57
03/011,0041,0501,0001,037+2.17%36,000165億8400万+12.66%16.591.58
02/289671,0299641,015+3.84%78,400162億3200万+11.12%16.241.55
02/27968979950977+1.3%20,600156億3200万+7.84%15.641.49
02/26985988962965+0.57%18,000154億3200万+7.05%15.441.47
02/23981988948959-2.79%32,400153億4400万+7.03%15.351.46
02/229801,000963987+0.77%60,800157億8400万+10.59%15.791.51
02/21960999950979+2.35%57,000156億6400万+10.5%15.671.49
02/20928967916957+2.03%38,800153億400万+8.57%15.311.46
02/19900941900938+6.35%40,400150億+6.78%15.011.43
02/16880893875882+2.56%18,200141億400万+0.74%14.111.35
02/15857871850860+1.18%18,400137億5200万-1.88%13.761.31
02/14875875847850-3.14%44,600135億9200万-3.25%13.61.3
02/13905912877877-2.18%23,600140億3200万-0.23%14.041.34
02/09883905853897+0.11%47,000143億4400万+1.88%14.351.37
02/08891909887896+2.4%25,800143億2800万+1.65%14.341.37
02/07924924875875-3.21%53,800139億9200万-0.63%141.33
02/06845905826904-0.17%53,600144億5600万+2.67%14.461.38
02/05932952889905-4.89%58,200144億8000万+2.84%14.491.38
02/02941960929952+0.63%51,200152億2400万+8.25%15.231.45
02/01920970897946+7.44%157,000151億2800万+7.81%15.141.44
01/31862889862880+1.44%38,600140億8000万+0.57%14.091.34
01/30877882868868-1.08%39,000138億8000万-0.86%13.891.32
01/29870886870877+1.92%37,600140億3200万+0.23%14.041.34
01/26852870852861+0.47%25,400137億6800万-1.66%13.781.31
01/25853867851857-0.06%20,200137億400万-2.23%13.711.31
01/24855876851857-0.52%38,000137億1200万-2.39%13.721.31
01/23842863841862+2.32%31,800137億8400万-1.88%13.791.31
01/22841847841842-0.59%24,200134億7200万-4.1%13.481.29
01/19830854830847+0.65%24,800135億5200万-3.53%13.561.29
01/18843855842842-0.47%25,000134億6400万-4.16%13.471.28
01/17850855837846-1.63%52,400135億2800万-3.7%13.541.29
01/16869878851860-1.04%43,000137億5200万-2%13.761.31
01/15874878868869-1.08%31,800138億9600万-0.74%13.91.33
01/12888902878878-2.39%38,000140億4800万+0.69%14.061.34
01/11889908889900+0.06%30,200143億9200万+3.39%14.41.37
01/10887908887899+1.35%25,000143億8400万+3.81%14.391.37
01/09902902878887-2.63%46,400141億9200万+3.02%14.21.35
01/05911919902911-0.71%33,000145億7600万+6.43%14.591.39
01/04874924874918+5.04%52,200146億8000万+7.81%14.691.4
2017
12/29868877868874-0.29%18,600139億7600万+3.37%13.761.31
12/28885888860876-1.18%17,400140億1600万+4.29%13.81.32
12/27875893874887+0.45%17,000141億8400万+6.04%13.971.33
12/26891893876883-1.94%30,200141億2000万+6.07%13.91.33
12/25918920891900+0.22%26,400144億+8.83%14.181.35
12/22891943890898+1.53%54,000143億6800万+9.25%14.151.35
12/21860904851885+2.73%36,400141億5200万+8.26%13.941.33
12/20887890857861-3.26%38,000137億7600万+6.17%13.561.29
12/19882898882890+0.74%39,600142億4000万+10.15%14.021.34
12/18904943884884-1.28%79,400141億3600万+9.89%13.921.33
12/15874897873895+2.93%49,800143億2000万+11.88%14.11.34
12/14859872855870+0.99%25,800139億1200万+9.23%13.71.31
12/13842861835861+2.32%30,800137億7600万+8.44%13.561.29
12/12838845831842+0.48%17,200134億6400万+6.38%13.261.26
12/11845845832838-0.12%16,000134億+6.01%13.191.26
12/08831844827839+1.15%29,800134億1600万+6.27%13.211.26
12/07814841812829+2.16%47,600132億6400万+5.2%13.061.25
12/06805835803812+1.37%61,000129億8400万+3.11%12.791.22
12/05819820801801-2.02%29,800128億800万+1.84%12.611.2
12/04795820769817+2.96%90,800130億7200万+3.94%12.871.23
12/01767800766794+2.92%44,200126億9600万+1.21%12.51.19
11/30765776760771+0.52%15,200123億3600万-1.66%12.151.16
11/29765777765767-2.04%49,800122億7200万-2.29%12.081.15
11/28762784762783+1.75%24,200125億2800万-0.38%12.341.18
11/27762782762770+0.65%26,400123億1200万-1.72%12.121.16
11/24766780762765-1.1%18,600122億3200万-2.11%12.041.15
11/22779797773773-1.47%13,200123億6800万-0.77%12.181.16
11/21763786761785+2.82%9,600125億5200万+0.97%12.361.18
11/20756768756763-0.2%3,600122億800万-1.42%12.021.15
11/17768775763765-0.59%10,000122億3200万-0.97%12.041.15
11/16737775737769+4.84%25,200123億400万-0.13%12.121.16
11/15782783734734-6.38%22,400117億3600万-4.49%11.561.1
11/14782791782784-0.76%10,200125億3600万+2.15%12.341.18
11/13787793787790-0.69%10,800126億3200万+3.34%12.441.19
11/10787798787795-0.69%11,600127億2000万+4.61%12.531.19
11/09810810786801-1.05%21,200128億800万+5.75%12.611.2
11/08787809780809+1.44%15,000129億4400万+7.29%12.751.22
11/07791798786798-0.37%17,800127億6000万+6.19%12.561.2
11/06824825790801-2.79%27,800128億800万+7.02%12.611.2
11/02801824801824+1.73%38,800131億7600万+10.54%12.971.24
11/01778812771810+1.82%46,400129億5200万+9.24%12.751.22