株価チャート

2017/10/13～2018/03/12

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
03/12313351313332+5.4%1,076,10055億6651万+0.61%-9.46
03/09314316311315+0.96%126,60052億8147万-5.12%-8.98
03/08315318310312-1.58%125,20052億3117万-7.14%-8.89
03/07320320313317-0.63%110,00053億1501万-6.49%-9.03
03/06319328316319+1.92%104,40053億4854万-6.73%-9.09
03/05319344309313-3.99%353,80052億4794万-9.01%-8.92
03/02329329318326-2.1%152,70054億6591万-6.05%-9.29
03/01340341332333-2.35%178,80055億8327万-4.31%-9.49
02/28339345335341+0.29%191,70057億1741万-2.57%-9.72
02/27343344335340-0.87%299,10057億64万-3.41%-9.69
02/26342345336343+1.18%170,20057億5094万-2.83%-9.77
02/23351351335339-1.17%241,70056億8387万-4.51%-9.66
02/22353353337343-2%270,30057億5094万-3.92%-9.77
02/21365365348350-1.96%305,00054億3081万-2.23%-9.23
02/20343360343357+2.59%396,70055億3942万-0.83%-9.41
02/19327349326348+5.78%417,10053億9977万-3.87%-9.18
02/16318330317329+2.81%307,00051億496万-9.62%-8.68
02/15292340285320+7.74%770,80049億6531万-12.81%-8.44
02/14305309290297-3.26%401,40046億843万-19.95%-7.83
02/13321327297307-3.15%416,80047億6359万-18.35%-8.1
02/09290329288317-1.55%622,20049億1876万-16.58%-8.36
02/08329335314322-1.23%499,20049億9634万-15.93%-8.49
02/07339356314326+0.93%757,40050億5841万-15.32%-8.6
02/06310350294323-13.64%1,870,70050億1186万-16.75%-8.52
02/05367379367374-3.36%670,60058億320万-4.35%-9.86
02/02406406384387-4.68%725,30060億492万-1.02%-10.21
02/01415419389406+1.25%2,111,00062億9973万+3.57%-10.71
01/31375401374401+5.53%1,130,20062億2215万+2.04%-10.57
01/30376380373380+1.33%391,20058億9630万-3.06%-10.02
01/29380381372375-1.57%384,90058億1872万-4.34%-9.89
01/26385385378381+2.42%463,00059億1182万-2.81%-10.05
01/25368376368372-0.53%381,00057億7217万-4.86%-9.81
01/24382384372374-1.58%474,30058億320万-4.1%-9.86
01/23383386379380-0.26%334,30058億9630万-2.31%-10.02
01/22390400377381-0.52%967,70059億1182万-1.8%-10.05
01/19395395377383-3.04%594,60059億4285万-1.03%-10.1
01/18380399377395+5.33%781,00061億2905万+2.07%-10.42
01/17373385370375-3.1%684,30058億1872万-3.1%-9.89
01/16404405385387-3.73%777,80060億492万-0.26%-10.21
01/15406407396402-1.71%629,10062億3767万+3.61%-10.6
01/12413419407409+0.74%496,10063億4628万+5.41%-10.79
01/11410415402406-3.33%916,70062億9973万+4.91%-10.71
01/10406430401420+3.45%1,696,00065億1697万+8.25%-11.08
01/09429431404406-1.93%1,724,40062億9973万+4.64%-10.71
01/05395423385414+3.5%1,637,90064億2387万+6.7%-10.92
01/04380405366400+5.82%805,60062億664万+3.09%-10.55
2017
12/29380383367378-2.07%509,30058億6527万-2.83%-8.23
12/28395400385386-2.03%408,50059億8940万-1.03%-8.4
12/27391400381394+0.51%370,00061億1354万+0.51%-8.57
12/26390405386392-2.49%856,40060億8250万+0.26%-8.53
12/25416436397402-7.59%2,146,80062億3767万+2.81%-8.75
12/22426437408435+14.17%3,868,80067億4972万+11.54%-9.47
12/21363393355381+5.25%1,466,80054億1271万-2.31%-7.59
12/20376380358362-6.22%721,50051億4278万-7.65%-7.21
12/19366391360386+11.88%2,004,90054億8374万-3.02%-7.69
12/18354354344345-2.27%347,90049億127万-14.18%-6.87
12/15350357342353+0.28%379,80050億1492万-13.27%-7.03
12/14355364346352-0.85%514,30050億72万-14.36%-7.01
12/13344361342355-1.93%1,003,80050億4334万-14.25%-7.07
12/12372379362362-3.21%544,90051億4278万-13.19%-7.21
12/11392392370374-4.59%758,60053億1326万-10.53%-7.45
12/08399406391392-2.24%353,90055億6898万-6.44%-7.81
12/07392412377401+4.43%885,90056億9684万-3.84%-7.99
12/06395401376384-3.76%802,40054億5533万-7.47%-7.65
12/05400405392399-1.97%557,80056億6843万-3.62%-7.95
12/04425425407407-3.1%657,20057億8208万-1.45%-8.11
12/01420437412420-1.18%1,393,60059億6677万+2.19%-8.37
11/30400425380425+6.52%1,342,80060億3780万+4.68%-8.47
11/29402414392399-3.62%1,116,50056億6843万-0.75%-7.95
11/28423424401414-2.59%866,30058億8153万+4.28%-8.25
11/27426429412425+2.91%1,037,60060億3780万+8.7%-8.47
11/24460462410413-1.9%3,373,00058億6732万+7.55%-8.23
11/22386447385421+10.21%3,986,80059億8097万+11.67%-8.39
11/21380386362382+0.26%1,751,20047億5842万+2.96%-6.67
11/20385397377381-2.31%1,220,90047億4596万+4.38%-6.66
11/17415415369390-7.14%3,538,40048億5807万+8.33%-6.81
11/16450453390420-4.98%2,581,90052億3177万+18.31%-7.34
11/15475506401442-11.78%3,984,00055億581万+27.01%-7.72
11/14496510471501+1.01%2,976,70062億4075万+46.92%-8.75
11/13500523489496+4.42%3,510,60061億7847万+49.85%-8.66
11/10430477425475+9.7%2,711,50059億1688万+47.52%-8.3
11/09420464419433+1.17%2,876,10053億9370万+38.34%-7.56
11/08432457413428-2.73%2,453,40053億3142万+39.87%-7.48
11/07393452381440+10.28%3,921,70054億8090万+47.16%-7.69
11/06403415350399+2.57%2,778,30049億7018万+36.64%-6.97
11/02364402353389+13.41%3,503,20048億4561万+35.54%-6.8
11/01349350336343-3.92%453,10042億7261万+21.63%-5.99
10/31349368326357+4.39%1,457,10044億4700万+27.96%-6.24
10/30385395340342-8.8%1,640,90042億6015万+24.36%-5.97
10/27382407361375+4.46%4,434,20046億7122万+38.38%-6.55
10/26315374315359+14.7%3,227,80044億7191万+34.46%-6.27
10/25309318295313+1.29%772,00038億9891万+19.01%-5.47
10/24304327295309+6.92%2,003,10038億4908万+18.39%-5.4
10/23255330254289+14.68%3,817,90035億9995万+11.58%-5.05
10/20250252245252+0.8%101,90031億3906万-2.33%-4.4
10/19250251249250+0.4%27,80031億1415万-3.1%-4.37
10/18250250248249-0.4%40,80031億169万-3.86%-4.35
10/17253254249250-1.19%79,10031億1415万-3.85%-4.37
10/16255256252253-0.39%39,40031億5151万-3.07%-4.42
10/13257257254254-1.17%39,60031億6397万-2.68%-4.44