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
2018
03/301,6001,6691,5601,600+0.69%470,40044億347万+21.86%-56.11
03/291,5681,6241,5061,589+3.99%578,30043億7320万+22.14%-55.72
03/281,3761,5741,3591,528+8.75%447,40042億532万+18.27%-53.58
03/271,3621,4631,3301,405+7.91%429,00038億6680万+9.42%-49.27
03/261,2901,3321,2051,302+0.15%375,90035億8332万+1.56%-45.66
03/231,3771,3891,2951,300-10.59%449,70035億7782万+1.48%-45.59
03/221,3271,4901,3201,454+10.4%893,70040億165万+13.59%-50.99
03/201,2731,3351,2621,317+1.78%96,60036億2461万+3.7%-46.18
03/191,2621,3401,2401,294+2.21%224,40035億6131万+2.62%-45.38
03/161,2711,2931,2601,266-1.94%98,00034億8425万+0.88%-44.39
03/151,3321,3871,2841,291-3.94%183,50035億5305万+3.12%-45.27
03/141,3201,3651,2971,344+0.83%141,80036億9892万+7.95%-47.13
03/131,2671,3431,2511,333+6.64%226,00036億6864万+7.59%-46.74
03/121,2941,3221,2271,250-2.04%202,60034億4021万+0.64%-43.83
03/091,2451,2891,2201,276+4.93%107,20035億1177万+1.92%-44.74
03/081,2391,2751,2101,216-2.41%103,40033億4664万-3.72%-42.64
03/071,2721,2911,2301,246-3.71%114,10034億2920万-2.27%-43.69
03/061,2671,3541,2531,294+4.61%258,90035億6131万+1.01%-45.38
03/051,2071,2561,1881,237+2.57%159,80034億443万-3.59%-43.38
03/021,1701,2111,1521,206+0.08%99,20033億1912万-6.22%-42.29
03/011,2151,2351,1901,205-2.11%100,50033億1636万-6.66%-42.25
02/281,1871,2671,1651,231+4.15%159,60033億8792万-5.31%-43.17
02/271,2401,2401,1711,182-1.25%173,30032億5306万-9.22%-41.45
02/261,2781,2851,1801,197-5.08%252,30032億9435万-8.14%-41.97
02/231,3201,3211,2521,261-3.37%122,00034億7049万-3.45%-44.22
02/221,3351,3501,2681,305-3.97%175,90035億9158万+0.15%-45.76
02/211,3401,4241,3251,359+2.1%179,60037億4020万+4.3%-47.65
02/201,3401,3661,2961,331-1.7%178,80036億6314万+2.31%-46.67
02/191,3071,3551,2891,354+5.29%200,90037億2644万+3.99%-47.48
02/161,2461,3091,2441,286+1.98%156,70035億3929万-1.08%-45.09
02/151,1601,3381,1161,261+3.36%580,60034億7049万-3%-44.22
02/141,1501,2501,1001,220+13.7%353,20033億5765万-6.15%-42.78
02/131,1871,2051,0731,073-6.04%236,90029億5308万-17.52%-37.63
02/091,0521,1641,0401,142-4.99%277,10031億4298万-12.82%-40.05
02/081,1831,2381,1521,202+7.03%308,30033億811万-8.94%-42.15
02/071,2751,3191,1231,123-5.79%617,20030億9069万-15.44%-39.38
02/061,1941,2571,1041,192-15.1%995,50032億8059万-10.71%-41.8
02/051,4301,4681,3541,404-6.4%494,80038億6405万+4.31%-49.23
02/021,5691,5691,4671,500-3.72%457,20041億2825万+11.03%-52.6
02/011,5001,5721,4291,558+3.8%1,025,20042億8788万+15.58%-54.63
01/311,4001,5091,3721,501+6.45%546,90041億3101万+12.77%-52.63
01/301,3411,4141,3221,410+5.62%507,40038億8056万+7.63%-49.44
01/291,3031,3501,2801,335+1.99%253,30036億7415万+3.73%-46.81
01/261,3511,3691,2851,309-2.31%257,50036億259万+3.31%-45.9
01/251,3951,3951,3231,340-5.23%358,20036億8791万+7.29%-46.99
01/241,3261,4411,3111,414+10.38%1,133,40038億9157万+15.05%-49.58
01/231,2591,3251,2401,281+4.23%326,90035億2553万+6.13%-44.92
01/221,2501,2961,2151,229-1.6%287,00033億8242万+3.36%-43.1
01/191,2351,2491,2031,249+4.08%153,60034億3746万+6.48%-43.8
01/181,2931,2961,1661,200-7.19%454,10033億260万+3.72%-42.08
01/171,2971,3081,2701,293-1.9%177,20035億5855万+13.12%-45.34
01/161,3601,3621,2851,318-3.02%277,80036億2736万+17.16%-46.22
01/151,3051,3601,3001,359+3.9%284,80037億4020万+22.99%-47.65
01/121,2951,3421,2751,308+2.59%274,50035億9984万+20.66%-45.87
01/111,2971,3161,2561,2750%221,40035億902万+19.72%-44.71
01/101,2631,3201,2441,275+2.25%529,80035億902万+21.89%-44.71
01/091,3081,3121,2421,247-3.78%283,50034億3195万+21.3%-43.73
01/051,3711,3721,2411,296-6.43%563,00035億6681万+28.32%-45.45
01/041,4201,4481,3251,385-0.86%645,10038億1175万+39.9%-48.57
2017
12/291,3151,4701,3101,397+8.29%3,291,10038億4478万+44.62%-48.99
12/281,4361,4631,2551,290-12.24%1,011,80035億5030万+37.09%-45.23
12/271,5241,6571,4261,470-3.54%2,372,80040億4569万+59.61%-51.55
12/261,4201,7111,3211,524+6.2%4,643,70041億9431万+70.66%-53.44
12/251,3451,4351,2861,435+26.43%3,885,50039億4936万+66.28%-50.32
12/221,1351,1351,1351,135+15.23%33,70031億2371万+35.6%-39.8
12/21985985985985+17.96%79,20026億6164万+19.83%-33.91
12/20833839815835-0.12%43,00022億5631万+2.71%-28.75
12/19837847828836-0.71%25,50022億5901万+3.08%-28.78
12/18849851825842-0.94%27,50022億7522万+4.21%-28.99
12/158548588428500%27,00022億9684万+5.72%-29.26
12/14838857830850+1.19%51,30022億9684万+6.25%-29.26
12/13840845827840+0.48%18,10022億6982万+5.26%-28.92
12/12842849830836-1.65%36,50022億5901万+5.03%-28.78
12/118508608378500%28,30022億9684万+6.92%-29.26
12/08839850837850+1.67%37,30022億9684万+7.05%-29.26
12/07820836820836+2.7%20,40022億5901万+5.42%-28.78
12/06816834807814-1.93%17,80021億9956万+2.78%-28.03
12/05828837814830-0.24%27,30022億4280万+4.67%-28.58
12/04826840822832+1.46%35,40022億4820万+5.18%-28.65
12/01817826810820+1.74%33,20022億1578万+3.93%-28.23
11/30808809800806+0.62%12,30021億7795万+2.54%-27.75
11/29801820785801+0.38%43,00021億6444万+2.3%-27.58
11/28790802784798+0.88%38,10021億5633万+2.31%-27.47
11/27780797776791+1.41%28,80021億3741万+1.93%-27.23
11/24774790774780+0.52%19,90021億769万+0.91%-26.85
11/22774779771776+0.26%16,20020億9688万+0.78%-26.72
11/21773783770774+0.13%9,40020億9148万+0.91%-26.65
11/20767785767773-0.26%8,30020億8877万+1.18%-26.61
11/17776782774775+0.52%15,00020億9418万+1.84%-26.68
11/16757776757771+0.92%11,10020億8337万+1.58%-26.54
11/15757773755764-2.18%18,60020億6446万+0.79%-26.3
11/14780827761781+1.3%30,00021億1039万+3.31%-26.89
11/13740860740771+4.47%154,90020億8337万+2.25%-26.54
11/10748768738738-1.34%31,10019億9420万-2.12%-25.41
11/09787790748748-5.44%56,50020億2122万-1.06%-25.75
11/08780800780791-0.13%18,30021億3741万+4.49%-27.23
11/07758810753792-3.18%131,30021億4012万+4.9%-27.27
11/06823845805818-0.85%22,70022億1037万+8.49%-28.16
11/02824879812825+0.12%79,70022億2929万+10.15%-28.4
11/01820825805824+0.61%29,90022億2659万+10.75%-28.37