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
03/30271277256259-5.47%1,084,50022億2025万+12.61%60.932.46
03/29271285264274-2.49%1,901,40023億4883万+20.7%64.462.61
03/28295325271281-4.75%5,638,40024億884万+25.45%66.112.67
03/27282332278295+12.17%13,336,30025億2885万+33.48%69.42.81
03/26271279257263-5.73%3,220,60022億5454万+21.2%61.872.5
03/23311319272279-14.15%6,245,60023億9169万+29.77%65.642.65
03/22290330290325+17.75%17,339,30027億8603万+54.03%76.463.09
03/20216303213276+23.77%17,905,00023億6598万+33.98%64.932.63
03/19209257209223+9.85%7,846,50019億1164万+9.85%52.462.12
03/16205205203203-0.49%24,20017億4019万+0.5%47.761.93
03/15204207204204-0.49%19,80017億4876万+1.49%47.991.94
03/14205206202205-0.49%35,20017億5734万+1.99%48.231.95
03/13202209201206+1.98%98,20017億6591万+2.49%48.461.96
03/12210210202202-0.98%48,60017億3162万+0.5%47.521.92
03/09208212203204-0.49%243,50017億4876万+1.49%47.991.94
03/08202205200205+4.06%44,60017億5734万+1.49%48.231.95
03/07201202197197-2.96%24,90016億8876万-2.96%46.341.87
03/06199203198203+4.64%72,90017億4019万-0.49%47.761.93
03/05205206189194-5.83%191,70016億6304万-4.9%45.641.85
03/02201206200206-0.96%114,60017億6591万0%48.461.96
03/01211211205208-2.35%203,60017億8305万+0.48%48.931.98
02/28215217210213-2.29%297,40018億2592万+2.9%50.112.03
02/27204227203218+6.86%1,228,70018億6878万+4.81%51.292.07
02/26202205202204+1.49%35,10017億4876万-1.92%47.991.94
02/23198201197201+1.52%36,10017億2305万-3.83%47.291.91
02/221982001961980%61,00016億9733万-5.26%46.581.88
02/211971991961980%34,30016億9733万-5.71%46.581.88
02/201981981961980%48,10016億9733万-6.16%46.581.88
02/19202202197198-0.5%57,50016億9733万-6.6%46.581.88
02/16193199193199+2.58%23,90017億590万-6.57%46.821.89
02/15196196193194+0.52%8,90016億6304万-9.35%45.641.85
02/14197197190193-2.03%63,50016億5447万-10.23%45.41.84
02/13198200196197+2.07%51,10016億8876万-8.8%46.341.87
02/09191195189193-2.03%75,10016億5447万-11.06%45.41.84
02/08193197193197+0.51%80,20016億8876万-9.63%46.341.87
02/07202202190196+2.62%117,50016億8019万-10.5%46.111.86
02/06200204185191-9.91%379,40016億3732万-13.18%44.931.82
02/05210215208212-2.3%111,60018億1734万-4.07%49.872.02
02/02221221214217-1.36%98,30018億6021万-1.81%51.052.06
02/01220221218220+0.46%73,80018億8592万-0.45%51.762.09
01/31220220218219-1.35%53,70018億7735万-0.9%51.522.08
01/30223225221222-0.89%24,90019億307万+0.45%52.232.11
01/29229229223224-1.75%100,20019億2021万+1.36%52.72.13
01/26231235226228+0.88%168,80019億5450万+3.64%53.642.17
01/25224228224226+0.89%51,90019億3736万+2.73%53.172.15
01/24228229224224-2.18%222,90019億2021万+1.82%52.72.13
01/23225231225229+2.23%262,80019億6307万+4.09%53.872.18
01/22219226219224+2.28%130,60019億2021万+2.28%52.72.13
01/19220221218219-0.9%38,30018億7735万0%51.522.08
01/182212222192210%41,60018億9450万+0.45%51.992.1
01/17225227220221-1.34%106,80018億9450万+0.45%51.992.1
01/162242252232240%53,30019億2021万+1.82%52.72.13
01/15223224221224+1.36%43,60019億2021万+2.28%52.72.13
01/122222252202210%54,80018億9450万+0.91%51.992.1
01/11221222219221+0.45%57,50018億9450万+0.91%51.992.1
01/102202212182200%37,90018億8592万+0.46%51.762.09
01/09222222219220-0.45%54,10018億8592万+0.46%51.762.09
01/05220221216221+0.91%61,10018億9450万+0.91%51.992.1
01/04216219214219+1.86%46,80018億7735万0%51.522.08
2017
12/292162162142150%62,80018億4306万-2.27%54.72.21
12/28217217215215-0.92%21,80018億4306万-2.27%54.72.21
12/27211217211217+2.36%33,70018億6021万-1.36%55.212.23
12/262102132082120%353,50018億1734万-4.07%53.942.18
12/25218219212212-2.3%223,70018億1734万-4.5%53.942.18
12/22221221217217-0.91%72,90018億6021万-2.25%55.212.23
12/21220222218219-0.9%53,10018億7735万-1.35%55.722.25
12/20219223219221+0.45%33,20018億9450万0%56.232.27
12/19218222218220+0.46%52,40018億8592万-0.45%55.972.26
12/18219221217219+0.46%75,70018億7735万-0.9%55.722.25
12/15222222218218-1.36%95,70018億6878万-1.36%55.472.24
12/14222223221221-0.9%45,50018億9450万0%56.232.27
12/13225228221223-0.45%161,00019億1164万+0.9%56.742.29
12/12229230223224-2.18%242,80019億2021万+1.36%56.992.3
12/11221235219229+4.57%255,40019億6307万+3.62%58.262.36
12/08220221219219-0.45%24,40018億7735万-0.9%55.722.25
12/07214220214220+2.8%75,60018億8592万-0.45%55.972.26
12/06219221214214-2.28%173,50018億3449万-3.17%54.452.2
12/05219220218219-0.9%71,30018億7735万-1.35%55.722.25
12/04224224221221-0.9%29,30018億9450万-0.45%56.232.27
12/01226226222223-0.89%28,20019億1164万0%56.742.29
11/30223226221225+1.35%59,50019億2879万+0.9%57.252.31
11/292232262222220%121,90019億307万-0.45%56.482.28
11/28224225221222-1.33%75,10019億307万-0.45%56.482.28
11/27229229224225-0.44%40,10019億2879万+0.45%57.252.31
11/24222228222226+1.35%49,10019億3736万+1.35%57.52.33
11/22226228223223-1.33%70,70019億1164万0%56.742.29
11/21232233223226-1.74%283,20019億3736万+1.35%57.52.33
11/20216230216230+6.48%228,70019億7165万+3.6%58.522.37
11/17219220216216+0.47%76,70018億5163万-2.7%54.962.22
11/16213220212215+0.94%106,40018億4306万-3.15%54.72.21
11/15226252213213-2.29%1,919,90018億2592万-4.05%54.192.19
11/14219221217218-0.46%44,40018億6878万-1.8%55.472.24
11/13220222219219-0.45%26,70018億7735万-1.35%55.722.25
11/10217221216220+0.46%32,10018億8592万-0.9%55.972.26
11/09224224216219-0.9%90,10018億7735万-1.35%55.722.25
11/08220221218221+0.91%91,50018億9450万-0.9%56.232.27
11/072192212182190%56,70018億7735万-1.79%55.722.25
11/06225225218219-2.23%100,50018億7735万-1.79%55.722.25
11/022242252222240%69,40019億2021万+0.45%56.992.3
11/01226227224224-2.18%141,00019億2021万+0.9%56.992.3