株価チャート

2017/10/17～2018/03/14

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
03/14992997990997+0.1%6,40070億1878万+1.42%-7.61
03/139959969909960%4,60070億1174万+1.53%-7.61
03/12997997994996+0.61%3,00070億1174万+1.53%-7.61
03/099909989909900%4,70069億6950万+0.92%-7.56
03/081,0001,002990990-1%3,80069億6950万+0.81%-7.56
03/079991,0009981,000+0.2%2,10070億3990万+1.83%-7.64
03/061,0001,000998998+0.3%2,20070億2582万+1.63%-7.62
03/059981,000995995-0.3%3,10070億470万+1.22%-7.6
03/02998998983998-0.1%3,10070億2582万+1.53%-7.62
03/019999999939990%1,80070億3286万+1.63%-7.63
02/28998999998999+0.1%2,90070億3286万+1.63%-7.63
02/279989989979980%4,80070億2582万+1.42%-7.62
02/26996998987998+0.2%5,20070億2582万+1.42%-7.62
02/23982998981996+1.12%1,40070億1174万+1.22%-7.61
02/22988988985985-0.51%4,10069億3430万+0.1%-7.52
02/21988995981990+0.2%3,20069億6950万+0.51%-7.56
02/20985988977988+1.02%1,20069億5542万+0.2%-7.54
02/19961980961978+1.77%3,10068億8502万-0.91%-7.47
02/16950965950961+1.16%1,30067億6534万-2.83%-7.34
02/15950969943950+1.39%1,70066億8790万-4.23%-7.25
02/14929956929937+2.18%6,40065億9638万-5.73%-7.15
02/13997998917917-4.58%8,00064億5558万-7.93%-7
02/09955973950961-1.23%7,10067億6534万-3.8%-7.34
02/08973973969973-0.71%2,90068億4982万-2.6%-7.43
02/07960999960980+3.27%8,10068億9910万-1.8%-7.48
02/06889960881949-4.53%17,60066億8086万-4.72%-7.25
02/059961,003992994-1.09%7,60069億9766万+0.1%-7.59
02/021,0021,0059981,005+0.3%3,80070億7509万+1.62%-7.67
02/019981,0029981,002+0.2%1,80070億5397万+1.93%-7.65
01/311,0001,0039991,000-0.2%4,90070億3990万+2.25%-7.64
01/301,0081,0101,0021,002-0.6%1,60070億5397万+2.98%-7.65
01/291,0051,0081,0051,008+0.3%1,60070億9621万+4.24%-7.7
01/261,0031,0051,0031,005+0.5%1,40070億7509万+4.58%-7.67
01/251,0061,0061,0001,000-0.6%1,90070億3990万+4.71%-7.64
01/241,0051,0069991,006-0.3%1,70070億8213万+6.01%-7.68
01/231,0081,0099991,0090%5,00071億325万+7%-7.7
01/229981,0109981,009+0.9%2,30071億325万+7.68%-7.7
01/199961,0059961,0000%2,80070億3990万+7.41%-7.64
01/181,0011,0139991,000-0.3%4,80070億3990万+8.11%-7.64
01/171,0221,0229991,003-1.86%7,30070億6101万+9.26%-7.66
01/161,0201,0231,0131,022+0.89%5,00071億9477万+12.06%-7.8
01/151,0141,0221,0001,013-0.39%5,40071億3141万+11.93%-7.74
01/121,0281,0291,0131,017-1.17%3,10071億5957万+13.38%-7.77
01/111,0211,0291,0071,029+2.9%8,40072億4405万+15.62%-7.86
01/109971,0009961,000+1.01%3,40070億3990万+13.51%-7.64
01/091,0001,005990990-0.8%7,40069億6950万+13.27%-7.56
01/05995998972998+3.1%7,30070億2582万+15.11%-7.62
01/04961975961968+2.98%6,40068億1462万+12.56%-7.39
2017
12/29906942906940+2.06%3,80066億1750万+10.07%-7.18
12/28915926914921+3.6%6,20064億8374万+8.61%-7.03
12/27909915889889+1.02%4,00062億5847万+5.33%-6.79
12/26882895880880+0.8%7,50061億9511万+4.64%-6.72
12/25869875869873+0.81%3,90061億4583万+4.18%-6.67
12/22870871865866-0.35%5,10060億9655万+3.59%-6.61
12/21864869863869+0.93%4,30061億1767万+4.32%-6.64
12/20856861856861+0.94%4,60060億6135万+3.61%-6.57
12/19858860850853-0.58%5,50060億503万+2.9%-6.51
12/18857858856858-0.12%1,50060億4023万+3.75%-6.55
12/15851859851859+0.82%2,00060億4727万+4.12%-6.56
12/14860860850852-0.81%2,60059億9799万+3.52%-6.51
12/13854861854859+0.82%5,10060億4727万+4.5%-6.56
12/12845852844852+1.19%3,60059億9799万+3.9%-6.51
12/11838842838842+0.48%1,90059億2759万+2.93%-6.43
12/08833842833838-1.3%4,50058億9943万+2.57%-6.4
12/07839849836849+1.31%5,00059億7687万+4.04%-6.48
12/06834839834838+0.72%3,10058億9943万+2.95%-6.4
12/05828832827832+0.73%5,80058億5719万+2.34%-6.35
12/04820826820826+0.73%4,40058億1495万+1.72%-6.31
12/01819820816820+0.37%7,10057億7271万+1.11%-6.26
11/308138178138170%2,80057億5159万+0.74%-6.24
11/29815817810817+0.49%2,70057億5159万+0.86%-6.24
11/28815815808813-0.25%3,30057億2343万+0.37%-6.21
11/27809816809815+0.74%4,60057億3751万+0.62%-6.22
11/24813813807809-0.49%4,10056億9527万0%-6.18
11/22809815808813+0.37%2,50057億2343万+0.49%-6.21
11/21809815807810-0.25%3,00057億231万+0.12%-6.18
11/20811812810812+0.12%1,50057億1639万+0.5%-6.2
11/17812812810811+0.25%1,40057億935万+0.37%-6.19
11/16805810805809+0.12%2,30056億9527万+0.12%-6.18
11/15811817805808-0.25%3,00056億8823万0%-6.17
11/14815815807810+0.5%90057億231万+0.37%-6.18
11/13809815804806-0.49%4,70056億7415万-0.12%-6.15
11/10815818807810+0.12%7,00057億231万+0.37%-6.18
11/09808815808809-0.49%6,20056億9527万+0.25%-6.18
11/08815815806813+0.49%3,00057億2343万+0.74%-6.21
11/07807814807809-0.74%2,00056億9527万+0.25%-6.18
11/06811815811815+0.49%3,00057億3751万+0.99%-6.22
11/02811811805811+0.25%2,90057億935万+0.5%-6.19
11/01810811808809+0.12%2,30056億9527万+0.12%-6.18
10/31810810806808-0.25%3,00056億8823万-0.25%-6.17
10/308098108068100%3,10057億231万-0.25%-6.18
10/27810811806810+0.62%1,80057億231万-0.25%-6.18
10/26809810804805-0.49%2,10056億6711万-0.98%-6.15
10/258098118098090%3,50056億9527万-0.61%-6.18
10/24802810802809+0.62%4,20056億9527万-0.61%-6.18
10/238038048018040%3,20056億6007万-1.35%-6.14
10/20802804801804-0.12%2,50056億6007万-1.35%-6.14
10/198028068028050%1,60056億6711万-1.23%-6.15
10/18801805801805+0.25%1,70056億6711万-1.35%-6.15
10/17801803801803-0.37%2,00056億5303万-1.59%-6.13