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
03/30419486419486+19.7%945,90068億740万+11.98%-5.33
03/29403414397406+1.5%40,20056億8684万-6.02%-4.45
03/284004043964000%24,10056億280万-7.83%-4.38
03/27400408395400-0.25%37,40056億280万-8.26%-4.38
03/26405406387401-1.47%80,70056億1680万-8.45%-4.39
03/23418420406407-4.01%45,50057億84万-7.08%-4.46
03/22428430420424-0.93%29,70059億3896万-3.2%-4.65
03/20426431425428+0.23%21,80059億9499万-2.28%-4.69
03/19428429426427-0.7%21,30059億8098万-2.29%-4.68
03/16430433429430-0.46%30,80060億2301万-1.38%-4.71
03/154324364264320%26,20060億5102万-0.92%-4.73
03/14432435428432+0.7%15,70060億5102万-0.69%-4.73
03/13420434420429+1.9%34,00060億900万-1.15%-4.7
03/12425427421421-1.17%37,50058億9694万-3.22%-4.61
03/09437440423426-2.07%67,60059億6698万-2.29%-4.67
03/08436437424435-1.58%32,20060億9304万-0.46%-4.77
03/07446446436442-0.9%20,90061億9109万+0.91%-4.84
03/06447449443446+0.22%7,40062億4712万+1.59%-4.89
03/05461467444445-2.63%29,50062億3311万+1.14%-4.88
03/02454457451457-0.65%22,70064億119万+3.63%-5.01
03/014564604554600%18,90064億4322万+4.07%-5.04
02/28454460452460+0.22%32,10064億4322万+3.84%-5.04
02/27454461452459+0.88%40,60064億2921万+3.38%-5.03
02/26444455439455+2.25%32,30063億7318万+2.25%-4.99
02/23434445434445+1.6%20,70062億3311万-0.22%-4.88
02/22441446430438-1.13%26,10061億3506万-2.01%-4.8
02/21446449438443-1.99%42,20062億510万-1.34%-4.86
02/20448452437452+0.89%27,90063億3116万+0.22%-4.95
02/19419448415448+8.47%63,90062億7513万-1.1%-4.91
02/164144164094130%29,50057億8489万-9.23%-4.53
02/15408420406413+2.23%32,80057億8489万-9.83%-4.53
02/14409411404404-1.7%24,20056億5882万-12.55%-4.43
02/13423423411411-0.96%28,50057億5687万-11.61%-4.5
02/09416416406415-0.95%61,70058億1290万-11.51%-4.55
02/08420422416419+1.45%33,30058億6893万-11.23%-4.59
02/07417432413413+1.98%60,50057億8489万-12.87%-4.53
02/06414424400405-9.19%205,50056億7283万-15.09%-4.44
02/05445448440446-2.62%53,30062億4712万-7.28%-4.89
02/02455459452458+0.66%32,20064億1520万-4.98%-5.02
02/01459460455455-0.66%38,30063億7318万-5.6%-4.99
01/31456462452458-0.65%35,60064億1520万-5.37%-5.02
01/30467468459461-1.71%76,30064億5722万-4.95%-5.05
01/29472475469469-0.64%35,20065億6928万-3.7%-5.14
01/26477480470472-0.84%94,40066億1130万-3.48%-5.17
01/25474482470476-3.84%163,80066億6733万-3.05%-5.22
01/24487496485495+3.13%155,60069億3346万+0.2%-5.42
01/23481485479480+0.84%66,60067億2336万-3.42%-5.26
01/22484484476476-1.45%73,00066億6733万-4.8%-5.22
01/19483487481483+0.42%27,70067億6538万-4.17%-5.29
01/18487489481481-0.62%63,30067億3736万-5.31%-5.27
01/17495495483484-2.22%109,90067億7938万-5.28%-5.3
01/164944984924950%33,00069億3346万-3.51%-5.42
01/15493497490495+0.41%46,40069億3346万-3.7%-5.42
01/12497498491493-0.8%58,70069億545万-4.46%-5.4
01/11497500494497-0.6%44,50069億6147万-4.05%-5.45
01/10496502491500+0.81%74,30070億350万-3.66%-5.48
01/09499504492496-0.4%77,60069億4747万-4.43%-5.44
01/05492503490498+1.84%104,20069億7548万-4.41%-5.46
01/04483493483489+0.62%59,90068億4942万-6.32%-5.36
2017
12/29486489480486+0.83%62,80068億740万-7.43%-5.33
12/28486489480482-2.23%87,20067億5137万-8.54%-5.28
12/27473493471493+3.35%148,70069億545万-6.98%-5.4
12/26469482466477+2.36%239,10066億8133万-10.67%-5.23
12/25482483466466-4.12%324,50065億2726万-13.38%-5.11
12/22491496485486-2.41%274,20068億740万-10.5%-5.33
12/21512513496498-3.3%252,10069億7548万-8.79%-5.46
12/20515524510515-0.96%109,90072億1360万-6.19%-5.64
12/19525526517520-1.14%101,00072億8364万-5.63%-5.7
12/18536539519526-2.59%147,00073億6768万-5.05%-5.76
12/15558560537540-4.59%126,10075億6378万-3.23%-5.92
12/14561572555566+0.35%72,90079億2796万+0.89%-6.2
12/13577579559564-2.42%75,40078億9994万0%-6.18
12/12564578556578+1.94%112,00080億9604万+2.3%-6.33
12/11551575547567+2.72%171,20079億4196万+0.18%-6.21
12/08544555540552+0.73%108,20077億3186万-2.65%-6.05
12/07531553525548+3.59%123,80076億7583万-3.52%-6.01
12/065295435235290%122,40074億970万-7.36%-5.8
12/05531555518529-1.49%248,30074億970万-7.68%-5.8
12/04534556532537+1.51%391,40075億2175万-6.61%-5.89
12/01504534501529+2.52%233,80074億970万-8.32%-5.8
11/30532532516516-1.71%159,90072億2761万-10.88%-5.66
11/29526542523525-1.5%188,90073億5367万-9.79%-5.75
11/28551555528533-3.44%214,50074億6573万-8.89%-5.84
11/27549559546552+0.73%92,10077億3186万-5.96%-6.05
11/24562566533548-2.49%197,60076億7583万-6.96%-6.01
11/22574581555562-2.26%213,20078億7193万-5.07%-6.16
11/21600600570575-3.52%167,30080億5402万-3.52%-6.3
11/20602610590596+2.23%153,00083億4817万+0.17%-6.53
11/17576584571583+2.1%47,50081億6608万-1.85%-6.39
11/16558579557571+2.7%88,10079億9799万-3.71%-6.26
11/15584591552556-4.63%163,30077億8789万-6.24%-6.09
11/14600603582583-2.35%102,90081億6608万-1.69%-6.39
11/13611615594597-2.13%138,00083億6217万+0.67%-6.54
11/10600615595610-3.02%203,10085億4427万+3.04%-6.69
11/09634665596629+0.64%674,40088億1040万+6.61%-6.89
11/08592635588625+4.69%269,80087億5437万+6.29%-6.85
11/07599607587597-0.33%116,60083億6217万+2.05%-6.54
11/06595639580599+1.87%551,30083億9019万+2.57%-6.56
11/02594601587588-1.01%46,10082億3611万+1.03%-6.44
11/01607608592594-1.82%63,70083億2015万+2.24%-6.51