株価チャート

2017/10/11～2018/03/08

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
03/08429445428438+3.3%282,20089億769万+2.82%-7.38
03/07429432423424-1.17%266,00086億2297万-0.7%-7.14
03/06417450417429+3.62%685,20087億2465万+0.23%-7.23
03/05420429409414-2.59%409,90084億1960万-3.72%-6.98
03/02428434419425-1.85%515,80086億4331万-1.85%-7.16
03/01441444432433-3.35%406,10088億600万-0.46%-7.3
02/28445455438448-1.1%598,10091億1106万+2.52%-7.55
02/27485485449453-5.23%792,10092億1275万+3.42%-7.63
02/26467491457478+4.14%996,70097億2118万+8.88%-8.05
02/23463475450459+0.88%1,690,40093億3477万+4.79%-7.73
02/22436469430455+4.36%1,543,70092億5342万+4.12%-7.67
02/21435437420436-0.23%558,20088億6701万-0.23%-7.35
02/20409439407437+8.17%1,011,50088億8735万-0.23%-7.36
02/19406419402404-0.49%809,30082億1622万-8.18%-6.81
02/16379406366406+14.37%1,855,50082億5690万-8.14%-6.84
02/15348361338355+3.5%541,60072億1970万-20.22%-5.98
02/14367368340343-4.46%924,90069億7565万-23.78%-5.78
02/13382387358359-5.77%896,40073億105万-21.1%-6.05
02/09383385370381-5.69%1,316,40077億4847万-17.17%-6.42
02/08427441401404-6.26%1,370,60082億1622万-12.93%-6.81
02/07440451431431+0.23%384,90087億6533万-7.71%-7.26
02/06435440406430-6.52%775,60087億4499万-8.32%-7.25
02/05454461445460-0.86%472,50093億5511万-2.54%-7.75
02/02467474460464-1.9%252,20094億3646万-1.9%-7.82
02/01476478469473+0.21%170,70096億1949万-0.21%-7.97
01/31458477458472+3.06%299,10095億9915万-0.84%-7.95
01/30470477450458-2.97%606,20093億1443万-4.18%-7.72
01/29489493468472-3.67%489,90095億9915万-1.46%-7.95
01/26480493478490+1.87%310,50099億6522万+1.87%-8.26
01/25480486474481+1.05%295,00097億8219万0%-8.1
01/24482485470476+0.21%346,80096億8050万-1.24%-8.02
01/23468482462475+2.15%363,20096億6017万-1.86%-8
01/22458471455465+2.65%308,60094億1271万-4.32%-7.8
01/19455460444453+0.22%302,30091億6980万-7.17%-7.6
01/18447455445452+2.26%312,90091億4956万-8.13%-7.58
01/17463466441442-4.74%584,00089億4714万-10.89%-7.41
01/16476477461464-3.13%543,90093億9247万-7.01%-7.78
01/15472482470479+2.13%224,90096億9610万-4.2%-8.03
01/12477486468469-1.88%282,60094億9368万-6.2%-7.87
01/11479489476478-0.42%219,10096億7586万-4.59%-8.02
01/10471485470480+2.35%233,60097億1635万-4.38%-8.05
01/09476480469469-1.68%287,50094億9368万-6.94%-7.87
01/05480483468477-1.04%466,10096億5562万-5.17%-8
01/04497497481482-1.43%280,10097億5683万-4.17%-8.08
2017
12/29485497485489+0.41%321,80098億9853万-2.78%-8.2
12/28504506486487-3.56%400,20098億5804万-2.79%-8.17
12/27477508477505+4.99%557,800102億2241万+1%-8.47
12/26480495480481-1.43%484,60097億3659万-3.41%-8.07
12/25513515487488-4.87%553,80098億7829万-1.81%-8.18
12/225105205045130%530,400103億8435万+3.64%-8.6
12/21512524508513+1.18%516,600103億8435万+4.27%-8.6
12/20510514499507+0.2%498,900102億6289万+3.47%-8.5
12/19498507496506+1%388,700102億4265万+4.12%-8.49
12/18491509487501+2.04%1,197,000101億4144万+3.94%-8.4
12/15518519489491-5.94%991,70099億3901万+2.51%-8.23
12/14534546515522-1.32%667,000105億6653万+9.66%-8.75
12/13544547522529-0.56%542,100107億822万+12.08%-8.87
12/12545563521532-4.14%1,317,400107億6895万+13.68%-8.92
12/11543572540555+4.13%1,617,500112億3453万+19.87%-9.31
12/08524541521533+3.7%1,358,100107億8919万+16.38%-8.94
12/07505525504514+3.42%1,452,200104億459万+13.22%-8.62
12/06485510482497+5.52%1,763,200100億6047万+10.44%-8.34
12/05506506466471-7.28%961,70095億3417万+5.13%-7.9
12/04509516495508-0.39%812,400102億8313万+13.9%-8.52
12/01500511489510+0.39%1,021,000103億2362万+15.12%-8.55
11/30473509471508+8.78%1,591,400102億8313万+15.72%-8.52
11/29477480465467-2.1%397,80094億5320万+7.11%-7.83
11/28473479460477+1.92%421,10096億5562万+9.66%-8
11/27455477452468+3.54%1,051,30094億7344万+8.08%-7.85
11/24445454444452+1.12%289,90091億4956万+4.87%-7.58
11/22460460447447-2.61%354,00090億4835万+4.2%-7.5
11/21453459445459+2.68%456,10092億9126万+7.24%-7.7
11/20437448437447+2.05%400,10090億4835万+4.68%-7.5
11/17442447428438-1.35%771,80088億6617万+2.82%-7.35
11/16451456439444-2.84%1,000,00089億8762万+4.23%-7.45
11/15461465432457+12.29%3,533,20092億5077万+7.28%-7.66
11/14415417406407-2.63%210,20082億3865万-4.24%-6.83
11/13425425416418-1.18%128,80084億6132万-2.11%-7.01
11/10411423411423+1.44%137,00085億6253万-1.17%-7.09
11/09428428410417-2.34%218,80084億4108万-2.8%-6.99
11/08417428417427+1.18%188,60086億4350万-0.7%-7.16
11/07417425416422+1.2%122,00085億4229万-2.09%-7.08
11/06417424413417-0.48%179,90084億4108万-3.47%-6.99
11/02423427417419-1.87%206,30084億8156万-3.23%-7.03
11/01428430423427-0.47%174,70086億4350万-1.84%-7.16
10/31434434423429-0.23%142,50086億8398万-1.38%-7.19
10/30432434428430+0.23%124,40087億423万-1.38%-7.21
10/27426432426429+0.47%134,50086億8398万-1.83%-7.19
10/26422429421427+0.47%118,20086億4350万-2.51%-7.16
10/25438438424425-2.07%191,30086億302万-3.41%-7.13
10/24439439428434-0.23%191,00087億8520万-1.59%-7.28
10/23422437417435+3.33%400,00088億544万-1.58%-7.3
10/20420439416421+1.45%498,10085億2205万-4.97%-7.06
10/19407416401415+1.72%432,50084億59万-6.53%-6.96
10/18420421408408-2.86%559,70082億5889万-8.52%-6.84
10/17426428420420-2.1%301,70085億180万-6.25%-7.04
10/16436437426429-1.15%267,10086億8398万-4.45%-7.19
10/13440440433434-1.36%291,40087億8520万-3.34%-7.28
10/124404454384400%148,60089億665万-2.22%-7.38
10/11441445438440-0.45%180,50089億665万-2.22%-7.38