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
03/30197203197202+2.54%185,80075億46万+1%-2.53
03/29196198194197+1.55%59,80073億1480万-1.5%-2.47
03/28192196191194-1.02%215,00072億341万-3%-2.43
03/27193196192196+4.81%111,20072億7767万-2%-2.46
03/26185193181187-1.58%281,90069億4349万-6.5%-2.35
03/23193198190190-5%290,60070億5489万-5%-2.38
03/222012011982000%71,00074億2620万0%-2.51
03/20195204195200+1.01%142,80074億2620万+0.5%-2.51
03/19200203196198-1.49%230,60073億5193万0%-2.48
03/16204204200201-1.47%57,00074億6333万+1.52%-2.52
03/152032041992040%170,60075億7472万+3.55%-2.56
03/14204205203204-0.97%56,30075億7472万+3.55%-2.56
03/13201207200206+2.49%215,80076億4898万+5.1%-2.58
03/122012041982010%94,40074億6333万+2.55%-2.52
03/092062062012010%82,10074億6333万+2.55%-2.52
03/08200204199201+0.5%100,90074億6333万+2.03%-2.52
03/071972061932000%432,40074億2620万+1.52%-2.51
03/06196200193200+4.17%203,90074億2620万+1.01%-2.51
03/05198198190192-3.52%161,00071億2915万-3.52%-2.41
03/02197201192199-1.97%268,90073億8906万-0.5%-2.5
03/01204206201203-2.4%254,00075億3759万+1%-2.55
02/28209215207208-2.35%340,70077億2324万+2.97%-2.61
02/27207220206213+4.41%1,293,90079億890万+5.45%-2.67
02/26206208202204-0.49%177,10075億7472万+0.49%-2.56
02/23203208201205+2.5%439,40076億1185万+0.49%-2.57
02/22193200191200+3.09%295,10074億2620万-1.96%-2.51
02/21196200193194-1.02%249,10072億341万-5.37%-2.43
02/20197197193196+1.55%209,90072億7767万-5.31%-2.46
02/19192202190193+2.66%694,10071億6628万-8.1%-2.42
02/16185190184188+2.73%267,40069億8062万-11.32%-2.36
02/15176185176183+3.39%296,60067億9497万-14.49%-2.3
02/14184186172177-3.28%388,40065億7218万-17.67%-2.22
02/13192192183183-3.17%294,50067億9497万-15.28%-2.3
02/09181189181189-1.05%317,30070億1775万-12.9%-2.37
02/08186192185191+3.8%455,20070億9202万-11.98%-2.4
02/071931941841840%525,80068億3210万-15.21%-2.31
02/06189192178184-10.24%1,666,20068億3210万-15.21%-2.31
02/05206208203205-3.3%455,40076億1185万-5.96%-2.57
02/02212215210212-0.47%340,00078億7177万-2.3%-2.66
02/01215216212213-0.93%385,70079億890万-1.39%-2.67
01/31215217213215-1.38%302,10079億8316万-0.46%-2.7
01/30220222216218-1.36%562,80080億9455万+1.4%-2.73
01/29225226220221-1.34%671,10082億595万+3.27%-2.77
01/26230239224224+1.36%2,632,10083億1734万+5.16%-2.81
01/25224227220221-0.9%649,50082億595万+4.25%-2.77
01/24222232221223+0.9%1,102,50082億8021万+5.19%-2.8
01/23224224218221-1.34%872,80082億595万+4.74%-2.77
01/22230234223224-2.18%1,365,50083億1734万+6.67%-2.81
01/19221239218229+4.57%3,754,50085億299万+9.57%-2.87
01/182202302162190%2,386,90081億3168万+5.29%-2.75
01/17227231219219-5.19%2,163,20081億3168万+5.8%-2.75
01/16265269226231-14.76%10,038,60085億7726万+12.14%-2.9
01/15244289241271+10.16%12,605,400100億6250万+32.2%-3.4
01/12252269232246-1.99%7,783,90091億3422万+21.78%-3.09
01/11205283205251+22.44%16,867,10093億1988万+24.88%-3.15
01/10208208204205-0.49%290,30076億1185万+3.02%-2.57
01/09195211195206+6.19%1,150,40076億4898万+3.52%-2.58
01/05196197193194-1.02%136,40072億341万-2.51%-2.43
01/04194200192196+2.08%210,40072億7767万-1.51%-2.46
2017
12/291931941901920%106,80071億2915万-3.52%-2.41
12/28197197189192-1.54%295,40071億2915万-4%-2.41
12/27189197188195+3.17%237,70072億4054万-2.5%-2.45
12/26188191187189-1.05%428,30070億1775万-5.97%-2.37
12/25196196184191-2.55%874,40070億9202万-4.98%-2.4
12/22197197195196-0.51%259,00072億7767万-2.97%-2.46
12/21196197194197-0.51%307,10073億1480万-2.48%-2.47
12/201991991951980%217,40073億5193万-1.98%-2.48
12/19201202196198-1%469,10073億5193万-1.98%-2.48
12/18203204198200-2.44%325,60074億2620万-1.48%-2.51
12/15202206202205+1.49%165,50076億1185万+0.99%-2.57
12/14201204201202+0.5%94,00075億46万0%-2.53
12/13202203201201-0.5%42,70074億6333万-0.99%-2.52
12/12200203200202+1%165,50075億46万-0.49%-2.53
12/11202202198200-0.99%203,80074億2620万-1.48%-2.51
12/082022032002020%302,20075億46万-0.49%-2.53
12/07202203201202+1%52,50075億46万-0.98%-2.53
12/06202204200200-0.99%87,00074億2620万-1.96%-2.51
12/05206206201202-0.98%127,90075億46万-1.46%-2.53
12/042052062042040%30,80075億7472万-0.49%-2.56
12/01202206202204+0.99%120,00075億7472万-0.49%-2.56
11/30203204202202-0.49%73,50075億46万-1.94%-2.53
11/29208209203203-1.93%172,90075億3759万-1.46%-2.55
11/28204208203207+1.97%190,70076億8611万0%-2.6
11/272032052022030%72,80075億3759万-1.93%-2.55
11/24205206203203-0.98%116,60075億3759万-1.93%-2.55
11/22202205202205+1.49%99,10076億1185万-0.97%-2.57
11/212032042022020%46,80075億46万-2.42%-2.53
11/20205205201202-0.98%86,60075億46万-2.42%-2.53
11/17201205201204+1.49%120,90075億7472万-1.45%-2.56
11/16201202200201+0.5%49,80074億6333万-2.9%-2.52
11/15201203200200-0.99%253,30074億2620万-3.85%-2.51
11/14206206202202-1.46%71,40075億46万-2.88%-2.53
11/13203206202205+0.99%80,30076億1185万-1.44%-2.57
11/10201205200203+1%163,90075億3759万-2.4%-2.55
11/09205207200201-2.9%499,40074億6333万-3.37%-2.52
11/08207208204207+0.49%188,90076億8611万-0.48%-2.6
11/072052092052060%150,30076億4898万-0.96%-2.58
11/06211212205206-1.9%275,30076億4898万-0.96%-2.58
11/02219220208210-3.23%398,50077億9751万+0.96%-2.63
11/01210223208217+3.33%1,516,10080億5742万+4.33%-2.72