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
03/30221222219219-1.79%23,40029億3734万0%-2.35
03/29217223217223+4.21%73,50029億9099万+1.83%-2.4
03/28217217212214-8.15%100,20028億7028万-2.28%-2.3
03/27229233222233+4.02%123,90031億2512万+6.39%-2.5
03/26217226215224+3.7%75,90030億440万+2.28%-2.41
03/23215217214216-0.46%62,90028億9710万-1.37%-2.32
03/22215219213217+0.93%82,20029億1052万-0.91%-2.33
03/20219219212215-0.46%82,60028億8369万-1.83%-2.31
03/19217219215216-0.46%153,70028億9710万-1.37%-2.32
03/16218219214217+0.46%75,00029億1052万-1.36%-2.33
03/15219219214216-0.92%38,10028億9710万-2.26%-2.32
03/14214219214218+1.87%37,00029億2393万-1.8%-2.34
03/13217217211214-0.93%38,50028億7028万-3.6%-2.3
03/12215217214216+0.93%22,10028億9710万-3.57%-2.32
03/09216218211214-1.83%63,30028億7028万-4.89%-2.3
03/082202202152180%36,00029億2393万-3.96%-2.34
03/07221222217218-1.36%31,40029億2393万-4.39%-2.34
03/062232252212210%25,30029億6417万-3.49%-2.37
03/05222225220221-0.45%28,10029億6417万-4.33%-2.37
03/02223223221222-0.89%28,80029億7758万-4.31%-2.39
03/01223224222224+0.45%24,00030億440万-4.27%-2.41
02/28223224222223+0.45%21,90029億9099万-5.11%-2.4
02/272242252222220%39,70029億7758万-5.93%-2.39
02/26219225219222+1.83%41,60029億7758万-6.33%-2.39
02/23222228215218-1.36%86,30029億2393万-8.4%-2.34
02/22222222220221+0.45%19,80029億6417万-7.53%-2.37
02/21221224220220-0.45%24,00029億5075万-7.95%-2.36
02/202212222182210%18,80029億6417万-7.92%-2.37
02/19223224215221+1.38%59,20029億6417万-8.3%-2.37
02/16218222216218-1.36%47,30029億2393万-9.92%-2.34
02/15224224221221-0.45%27,10029億6417万-8.68%-2.37
02/14220223215222+0.45%44,40029億7758万-8.64%-2.39
02/13221225220221-6.36%135,90029億6417万-9.05%-2.37
02/09230236230236-2.07%23,40031億6535万-3.28%-2.54
02/08241242236241+2.12%15,10032億3242万-0.82%-2.59
02/07245245236236+2.61%55,30031億6535万-2.88%-2.54
02/06238239228230-6.12%134,20030億8488万-5.35%-2.47
02/05249252245245-2.78%80,40032億8607万+1.24%-2.63
02/02255258250252-1.56%76,40033億7996万+4.56%-2.71
02/01256310252256+3.23%927,00034億3361万+7.11%-2.75
01/31245250244248-0.4%19,50033億2631万+4.64%-2.66
01/30260261249249-3.49%63,90033億3972万+5.51%-2.68
01/29260266256258-2.27%58,60034億6043万+9.79%-2.77
01/26275275254264+1.15%128,60035億4091万+13.3%-2.84
01/25255272255261+2.35%127,60035億67万+12.5%-2.8
01/24252257251255+1.59%50,10034億2019万+10.87%-2.74
01/23252255250251+1.62%37,40033億6654万+9.61%-2.7
01/22242259242247+3.35%92,30033億1289万+7.86%-2.65
01/19235242235239+2.14%20,50032億559万+4.82%-2.57
01/18237238234234-0.85%20,20031億3853万+2.63%-2.51
01/17240242236236-1.67%30,80031億6535万+3.51%-2.54
01/16243244240240-1.23%40,50032億1900万+5.26%-2.58
01/15236247234243+3.4%84,40032億5924万+7.05%-2.61
01/12236237234235+0.43%68,60031億5194万+3.52%-2.53
01/11234236233234+0.43%20,50031億3853万+3.08%-2.51
01/10237237232233-0.43%31,90031億2512万+2.64%-2.5
01/09237237233234+0.86%32,80031億3853万+3.08%-2.51
01/05229235227232+2.65%114,10031億1170万+1.75%-2.49
01/04234234223226-3.42%136,60030億3123万-0.88%-2.43
2017
12/29239244227234-3.7%355,80031億3853万+2.63%-2.51
12/28213290212243+15.71%687,10032億5924万+6.58%-2.61
12/27209212206210+2.94%54,80028億1663万-7.89%-2.26
12/26208208202204-1.45%156,50027億3615万-10.92%-2.19
12/25215216205207-4.17%199,60027億7639万-10.39%-2.22
12/22216217214216-0.46%51,20028億9710万-6.9%-2.32
12/21217218216217-0.46%82,00029億1052万-6.87%-2.33
12/202182192172180%64,50029億2393万-6.44%-2.34
12/19222223218218-2.24%71,80029億2393万-6.84%-2.34
12/18231231219223-3.46%129,00029億9099万-5.11%-2.4
12/152322322302310%32,80030億9829万-2.12%-2.48
12/14232232231231-0.43%19,40030億9829万-2.53%-2.48
12/132312322302320%27,50031億1170万-2.52%-2.49
12/122322332302320%21,00031億1170万-2.93%-2.49
12/112322332302320%19,00031億1170万-3.33%-2.49
12/08232233231232-0.43%31,90031億1170万-3.73%-2.49
12/07235235227233-0.85%32,10031億2512万-3.72%-2.5
12/06236237229235-0.84%55,50031億5194万-3.69%-2.53
12/05237238235237+0.42%25,20031億7877万-3.27%-2.55
12/042362392362360%16,00031億6535万-4.07%-2.54
12/01238238236236-0.42%5,20031億6535万-4.07%-2.54
11/30240240236237-0.84%13,30031億7877万-4.05%-2.55
11/29239242237239+0.84%25,90032億559万-3.63%-2.57
11/28240240236237-1.25%14,70031億7877万-4.82%-2.55
11/27238240237240+1.69%19,00032億1900万-3.61%-2.58
11/24236238235236-0.42%37,80031億6535万-5.6%-2.54
11/22236239236237-0.84%26,10031億7877万-5.2%-2.55
11/21244244237239+0.42%9,30032億559万-4.4%-2.57
11/20234251234238+1.28%33,50031億9218万-4.8%-2.56
11/17236237235235-0.84%21,90031億5194万-6%-2.53
11/16235240235237+0.42%16,80031億7877万-5.2%-2.55
11/15240240235236-1.67%27,50031億6535万-5.6%-2.54
11/14237240237240+0.42%14,00032億1900万-4%-2.58
11/13245246236239-5.16%76,20032億559万-4.4%-2.57
11/10251253250252-0.4%9,90033億7996万+0.8%-2.71
11/09256256251253-1.17%15,40033億9337万+1.61%-2.72
11/082562572542560%12,10034億3361万+2.81%-2.75
11/072572602522560%27,80034億3361万+3.23%-2.75
11/06261261256256-1.92%27,80034億3361万+3.64%-2.75
11/022612622582610%25,90035億67万+6.1%-2.8
11/01263263260261-0.76%12,20035億67万+6.1%-2.8