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
03/30924924914919+0.66%603,0002491億49万-1.82%13.690.89
03/29927934904913-0.33%970,5002474億7415万-2.35%13.60.89
03/28908923906916-0.22%1,538,8002482億8732万-2.03%13.650.89
03/279309349009180%1,920,8002488億2943万-1.82%13.680.89
03/26920938912918-0.22%1,885,9002488億2943万-1.71%13.680.89
03/23940944916920-3.36%1,619,3002493億7154万-1.29%13.710.89
03/229509529449520%1,363,3002580億4533万+2.48%14.190.92
03/20921955920952+3.25%1,731,8002580億4533万+3.03%14.190.92
03/19952954919922-3.66%1,174,0002499億1365万+0.22%13.740.9
03/16963964952957-0.31%1,461,4002594億61万+4.25%14.260.93
03/159569629499600%868,8002602億1378万+4.8%14.310.93
03/14950964942960+0.63%1,073,1002602億1378万+5.15%14.310.93
03/13953963948954-0.73%948,8002585億8745万+4.84%14.220.93
03/12968968951961+0.52%1,076,3002604億8484万+5.95%14.320.93
03/09963968940956-0.31%1,842,9002591億2956万+5.64%14.250.93
03/08933961925959+4.35%2,104,0002599億4273万+6.32%14.290.93
03/07913932903919+0.33%1,320,2002491億49万+2.22%13.690.89
03/06929930910916-0.97%1,576,2002482億8732万+2%13.650.89
03/05928940923925-1.18%1,267,5002507億2682万+3.24%13.780.9
03/02923946923936+0.11%1,713,1002537億844万+4.7%13.950.91
03/01928945917935+0.43%1,512,3002534億3738万+4.7%13.930.91
02/28950961930931-1.69%1,339,7002523億5316万+4.49%13.870.9
02/27944959935947+0.96%1,823,2002566億9005万+6.64%14.110.92
02/26929941923938+2.4%1,276,9002542億5055万+5.99%13.980.91
02/23904920899916+2%1,254,0002482億8732万+3.85%13.650.89
02/22908911893898-1.97%1,428,6002434億831万+2.16%13.380.87
02/21905920905916+1.1%1,355,9002482億8732万+4.45%13.650.89
02/20884907879906+2.14%1,184,8002455億7676万+3.66%13.50.88
02/19870889863887+2.54%986,1002404億2669万+1.84%13.220.86
02/16858869856865+2.25%1,133,5002344億6346万-0.46%12.890.84
02/15850852842846+0.71%1,071,6002293億1340万-2.53%12.610.82
02/14852855833840-1.87%1,583,3002276億8706万-3.11%12.520.82
02/13873879854856-0.58%1,638,1002320億2396万-1.04%12.760.83
02/09878889857861-4.33%1,917,3002333億7924万-0.23%12.830.84
02/08912912889900-0.33%2,404,3002439億5042万+4.41%13.410.87
02/07905918894903+3.67%2,492,1002447億6359万+5.12%13.460.88
02/06856904834871-1.36%3,890,1002360億8980万+1.75%12.980.85
02/05896903875883-2.32%1,802,4002393億4247万+3.4%13.160.86
02/029089089009040%1,455,7002450億3465万+6.23%13.470.88
02/01892907888904+2.26%1,137,4002450億3465万+6.73%13.470.88
01/31885900883884+0.45%1,480,5002396億1352万+4.86%13.170.86
01/30869888861880+1.27%1,615,1002385億2930万+4.76%13.110.85
01/29871877860869-0.69%1,285,0002355億4768万+3.82%12.950.84
01/26895895870875-2.67%1,877,9002371億7402万+4.79%13.040.85
01/25890909879899+0.78%2,134,3002436億7937万+8.05%13.40.87
01/24874896872892+2.65%1,837,0002417億8197万+7.73%13.290.87
01/23868875855869+0.12%803,6002355億4768万+5.59%12.950.84
01/22870876862868+0.35%1,118,8002352億7663万+6.11%12.930.84
01/19854870850865+2.61%1,118,4002344億6346万+6.27%12.890.84
01/18853853842843-0.71%1,180,2002285億23万+4.2%12.560.82
01/17831857831849+2.54%1,548,4002301億2656万+5.33%12.650.82
01/168278368268280%1,216,8002244億3439万+3.37%12.340.8
01/15845846828828-1.78%923,8002244億3439万+4.02%12.340.8
01/12839852835843+0.48%1,412,2002285億23万+6.31%12.560.82
01/11819845819839+2.94%1,469,4002274億1600万+6.47%12.50.81
01/10800818800815+1.88%1,410,1002209億1066万+4.09%12.140.79
01/09803804791800-1.36%1,597,1002168億4482万+2.56%11.920.78
01/05830831800811-1.93%2,733,7002198億2643万+4.38%12.090.79
01/04822827811827+0.49%1,095,7002241億6333万+6.99%12.320.8
2017
12/29827830820823+0.12%699,3002230億7911万+7.16%12.260.8
12/288258348198220%901,4002228億805万+7.59%12.250.8
12/27810824810822+1.99%887,9002228億805万+8.16%12.250.8
12/26815819804806-0.62%801,3002184億7115万+6.61%12.010.78
12/25810812803811+0.12%367,1002198億2643万+7.7%12.090.79
12/22807812802810+0.37%777,7002195億5538万+8%12.070.79
12/21802811801807-0.25%748,5002187億4221万+7.89%12.030.78
12/20805812797809+0.5%1,174,3002192億8432万+8.59%12.060.79
12/19811820804805-1.35%1,090,6002182億10万+8.34%120.78
12/18809818805816+2.77%1,467,1002211億8171万+10.12%12.160.79
12/15792802781794+3.25%2,794,4002152億1848万+7.59%11.830.77
12/14757769748769+2.4%1,664,6002084億4208万+4.48%11.460.75
12/13760761748751-1.05%777,2002035億6307万+2.04%11.190.73
12/12750761748759+1.47%905,3002057億3152万+2.99%11.310.74
12/11755757742748-0.27%1,163,8002027億4990万+1.49%11.150.73
12/08728752728750+3.45%1,888,2002032億9202万+1.49%11.180.73
12/07715727712725+0.97%1,066,5001965億1562万-2.03%10.80.7
12/06734735714718-2.45%1,695,9001946億1822万-3.1%10.70.7
12/05730737722736+0.82%829,9001994億9723万-0.81%10.970.71
12/04726735726730+0.97%768,9001978億7090万-1.48%10.880.71
12/01730730717723-0.82%883,9001959億7350万-2.3%10.770.7
11/30723732720729+0.41%1,271,1001975億9984万-1.35%10.860.71
11/29722728702726+1.82%1,249,3001967億8667万-1.63%10.820.71
11/28712717708713+0.42%1,138,8001932億6294万-3.13%10.620.69
11/27721721708710-1.8%1,307,9001924億4978万-3.4%10.580.69
11/24718727714723+0.7%1,010,8001959億7350万-1.5%10.770.7
11/22727733717718-0.42%1,740,4001946億1822万-2.05%10.70.7
11/21712723710721-1.5%2,141,9001954億3139万-1.37%10.740.7
11/20732735730732-0.27%776,9001984億1301万+0.41%10.910.71
11/17760762729734-2%2,669,1001989億5512万+0.96%10.940.71
11/16726749724749+2.18%1,357,6002030億2096万+3.45%11.160.73
11/15751752730733-3.55%1,454,5001986億8406万+1.66%10.920.71
11/14746763745760+1.6%1,534,5002060億258万+6%11.330.74
11/13750752742748+0.4%1,152,2002027億4990万+4.91%11.150.73
11/10747753744745-1.19%1,648,2002019億3674万+5.08%11.10.72
11/09764768745754-2.08%1,929,7002043億7624万+6.95%11.240.73
11/087597717517700%1,807,7002087億1314万+9.69%11.470.75
11/07763778760770+0.13%2,205,8002087億1314万+10.47%11.470.75
11/06780786757769-3.27%2,659,7002084億4208万+10.97%11.460.75
11/02775797765795+2.98%3,737,5002154億8954万+15.38%11.850.77
11/01744782740772+4.18%4,421,0002092億5525万+12.87%11.50.75