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
20234/1, 株式分割 1→4
20224/1, 株式分割 1→2
201810/1, 株式併合 10→1
2018
03/302032042002030%13,60018億4170万+1.25%10.420.82
03/29201203199203+1.25%11,20018億4170万+0.75%10.420.82
03/281982011982000%11,20018億1896万-0.5%10.290.81
03/272002031992000%44,80018億1896万-0.5%10.290.81
03/26200203198200-1.23%28,00018億1896万-0.99%10.290.81
03/23200206195203-1.82%109,60018億4170万+0.25%10.420.82
03/22205208205206+1.23%89,60018億7580万+2.61%10.610.83
03/20203205200204+1.88%44,00018億5307万+1.37%10.490.82
03/19204204198200-1.23%72,80018億1896万0%10.290.81
03/16204204200203+0.62%27,20018億4170万+1.25%10.420.82
03/15199203196201+0.63%27,20018億3033万+0.63%10.360.81
03/141992011992000%19,20018億1896万+0.5%10.290.81
03/13196201196200+1.27%12,00018億1896万+0.5%10.290.81
03/12195198195198+2.6%25,60017億9622万-1.25%10.160.8
03/091951951931930%12,80017億5075万-4.23%9.910.78
03/08195195193193-0.65%15,20017億5075万-5.17%9.910.78
03/07193195190194-0.64%20,00017億6212万-5.02%9.970.78
03/06191195190195+4%44,00017億7349万-5.34%10.040.79
03/05195195186188-3.85%79,20017億528万-9.86%9.650.76
03/02199199194195-3.7%58,40017億7349万-7.58%10.040.79
03/01205205203203-1.22%19,20018億4170万-4.93%10.420.82
02/28208208205205-1.8%35,20018億6444万-4.65%10.550.83
02/27211211206209-1.18%44,00018億9854万-3.8%10.740.84
02/26210211208211+1.2%36,80019億2128万-3.1%10.870.85
02/23208209205209+1.21%14,40018億9854万-4.68%10.740.84
02/22209209204206-1.2%15,20018億7580万-6.25%10.610.83
02/21210213206209+0.6%60,00018億9854万-5.54%10.740.84
02/20206209205208-0.6%52,80018億8717万-6.95%10.680.84
02/19203209203209+3.73%78,40018億9854万-6.81%10.740.84
02/16199201196201+1.26%37,60018億3033万-10.56%10.360.81
02/15191199191199+4.61%68,80018億759万-12.44%10.230.8
02/14191194188190-1.3%127,20017億2801万-17.03%9.780.77
02/13196199193193+1.32%76,00017億5075万-16.3%9.910.78
02/09185193184190-3.8%119,20017億2801万-18.1%9.780.77
02/08195203195198+2.6%69,60017億9622万-15.6%10.160.8
02/072052051931930%138,40017億5075万-18.09%9.910.78
02/06196204186193-9.94%349,60017億5075万-18.78%9.910.78
02/05225225209214-7.07%334,40019億4402万-10.19%110.86
02/02238238229230-1.08%109,60020億9181万-3.77%11.840.93
02/01243243233233-2.62%151,20021億1454万-2.31%11.970.94
01/31234243233239+0.53%157,60021億7139万+0.32%12.290.96
01/30249250234238-5.47%288,00021億6002万-0.21%12.220.96
01/29253254249251+0.5%80,80022億8507万+5.57%12.931.01
01/26250254249250+0.5%88,80022億7370万+5.49%12.871.01
01/25254256249249-1.49%272,00022億6233万+4.96%12.81
01/24245263243253+4.12%899,20022億9644万+6.99%12.991.02
01/23244245243243+0.52%67,20022億549万+3.19%12.480.98
01/22240245240241+0.52%40,80021億9412万+2.66%12.420.97
01/19239241238240+0.52%37,60021億8275万+2.13%12.350.97
01/18240241238239+0.53%64,80021億7139万+1.6%12.290.96
01/17240241238238-2.06%60,00021億6002万+1.06%12.220.96
01/16240243238243+0.52%94,40022億549万+3.19%12.480.98
01/15244245240241+0.52%54,40021億9412万+3.1%12.420.97
01/12241249240240-0.52%146,40021億8275万+2.56%12.350.97
01/11236244236241+1.58%87,20021億9412万+3.54%12.420.97
01/102382412312380%112,00021億6002万+1.93%12.220.96
01/09233241233238+2.7%81,60021億6002万+1.93%12.220.96
01/05234234231231-1.07%22,40021億318万-0.75%11.90.93
01/04231234230234+1.08%22,40021億2591万+0.32%12.030.94
2017
12/292302332302310%20,80021億318万-1.18%11.90.93
12/28234234231231-1.07%20,00021億318万-1.6%11.90.93
12/27226234226234+3.89%50,40021億2591万-0.53%12.030.94
12/26224226224225+0.56%41,60020億4633万-3.85%11.580.91
12/25229229224224-2.72%44,80020億3496万-4.38%11.510.9
12/22233233229230-0.54%47,20020億9181万-1.71%11.840.93
12/21230233230231+0.54%28,00021億318万-1.18%11.90.93
12/20233233229230-1.08%52,00020億9181万-1.29%11.840.93
12/19238238233233-2.11%45,60021億1454万-0.21%11.970.94
12/18238238233238+0.53%76,80021億6002万+2.37%12.220.96
12/15236238233236+0.53%55,20021億4865万+2.27%12.160.95
12/14236238233235-0.53%70,40021億3728万+2.17%12.090.95
12/13236238233236-0.53%40,00021億4865万+3.17%12.160.95
12/12243243236238-0.52%54,40021億6002万+3.71%12.220.96
12/11244250238239-2.05%225,60021億7139万+4.71%12.290.96
12/08235249231244+5.98%431,20022億1686万+6.91%12.540.98
12/07228233226230+2.22%68,80020億9181万+1.32%11.840.93
12/06226229220225-1.1%90,40020億4633万-0.88%11.580.91
12/05226230224228-1.09%100,00020億6907万+0.22%11.710.92
12/04231234229230-1.08%48,00020億9181万+1.32%11.840.93
12/01231234229233-0.53%69,60021億1454万+2.88%11.970.94
11/30246246229234-3.11%207,20021億2591万+3.89%12.030.94
11/29246249241241-2.03%62,40021億9412万+7.7%12.420.97
11/28240248234246+0.51%269,60022億3960万+10.43%12.670.99
11/27251270244245-1.51%780,00022億2823万+10.86%12.610.99
11/24236254231249+3.11%980,00022億6233万+13.58%12.81
11/22225263223241+9.04%3,352,80021億9412万+10.67%12.420.97
11/21219228218221+0.57%351,20020億1223万+2.43%11.390.89
11/202202242162200%80,80020億86万+2.33%11.320.89
11/17219220216220+1.15%60,80020億86万+2.33%11.320.89
11/16218220218218+0.58%144,80019億7812万+1.64%11.190.88
11/15219223216216-1.14%160,00019億6675万+1.05%11.130.87
11/14214221213219+2.34%128,00019億8949万+2.22%11.260.88
11/13219219211214-1.72%67,20019億4402万+0.35%110.86
11/10210218208218+1.16%121,60019億7812万+2.59%11.190.88
11/09219220211215-1.15%149,60019億5538万+1.42%11.060.87
11/082162192152180%171,20019億7812万+3.08%11.190.88
11/07229229218218-4.92%370,40019億7812万+3.57%11.190.88
11/06224230221229+3.98%254,40020億8044万+9.45%11.770.92
11/02228228220220-3.3%369,60020億86万+5.77%11.320.89
11/01236238226228-3.7%563,20020億6907万+10.44%11.710.92