株価チャート

2017/10/26～2018/03/30

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
03/301,6391,6791,6351,663+1.96%6,80081億2209万-19.23%34.131.15
03/291,6571,6991,6301,631-5.67%14,90079億6580万-22%33.471.12
03/281,6201,7371,5511,729+3.53%12,60084億4443万-18.86%35.491.19
03/271,6141,6701,5971,670+3.66%7,50081億5628万-22.97%34.271.15
03/261,6201,6201,5551,611-5.24%15,00078億6812万-27.2%33.061.11
03/231,6171,7001,6051,700-4.33%22,00083億280万-24.38%34.891.17
03/221,7031,7991,6941,777-0.34%27,60086億7886万-21.37%36.471.22
03/201,9091,9101,7501,783-4.75%27,40087億817万-21.56%36.591.23
03/192,0002,0481,8511,872-4.68%22,80091億4284万-18.61%38.421.29
03/162,0102,0101,9201,964-1.8%17,80095億9217万-16.21%40.311.35
03/152,0642,0851,9412,000-4.76%20,80097億6800万-16.28%41.051.38
03/142,1182,1282,1002,100-1.22%6,000102億5640万-13.72%43.11.45
03/132,1282,1292,0802,126-1.02%14,000103億8338万-13.4%43.631.46
03/122,1192,1982,1062,148+0.19%8,600104億9083万-13.91%44.081.48
03/092,1472,1532,1182,144-1.61%16,500104億7129万-15.59%441.48
03/082,1682,2282,1052,179-1.76%25,800106億4223万-15.84%44.721.5
03/072,2072,2362,1662,218-3.1%13,700108億3271万-15.21%45.521.53
03/062,3992,3992,2542,289+4%17,000111億7947万-12.7%46.981.58
03/052,4482,4482,1322,201-9.72%29,900107億4968万-17.04%45.171.52
03/022,3072,4452,2802,438+1.5%21,400119億719万-10.24%50.041.68
03/012,4262,4452,3602,402-2.99%20,900117億3136万-12.4%49.31.65
02/282,5042,5042,4172,476-3.96%37,600120億9278万-9.96%50.821.71
02/272,4242,6752,3602,578+10.36%178,800125億9095万-5.74%52.911.78
02/262,4562,4782,3352,336-4.61%25,500114億902万-13.48%47.941.61
02/232,4022,6352,3302,449-0.12%43,300119億6091万-8%50.261.69
02/222,5222,6242,4452,452-6.63%47,100119億7556万-6.02%50.321.69
02/212,5502,6492,5112,626-0.91%49,600128億2538万+3.06%53.91.81
02/202,8032,8502,6102,650-5.39%102,800129億4260万+7.07%54.391.83
02/192,9503,0002,7802,801+12.04%256,300136億8008万+16.66%57.491.93
02/162,0402,5002,0302,500+25%119,700122億1000万+7.76%51.311.72
02/152,1102,1762,0002,000-4.31%48,30097億6800万-11.11%41.051.38
02/142,5132,5131,9912,090-15.14%85,400102億756万-4.96%42.891.44
02/132,8112,8752,4632,463-16.82%75,100120億2929万+14.83%50.551.7
02/092,7603,3002,7602,961-4.48%83,300144億6152万+42.7%60.772.04
02/083,5453,5503,0103,100-0.8%122,200151億4040万+56.17%63.622.14
02/073,0003,1252,9493,125+19.05%79,500152億6250万+65.43%64.142.15
02/062,8802,9712,5002,625-15.87%72,700128億2050万+46.48%53.871.81
02/053,0653,3702,8303,120-4.73%112,900152億3808万+82.03%64.032.15
02/023,8953,8953,0203,275-2.67%392,900159億9510万+102.79%67.212.26
02/013,2253,3653,1553,365+17.45%203,000164億3466万+122.7%69.062.32
01/312,1652,8652,1602,865+21.14%647,500139億9266万+104.21%58.81.97
01/302,3652,3652,3652,365-22.84%10,600115億5066万+79.98%48.541.63
01/293,0653,0653,0653,065-18.59%32,800149億6946万+146.18%62.912.11
01/263,4503,8003,1203,765+21.45%419,800183億8826万+227.68%77.272.59
01/253,0703,1002,8013,100+19.23%150,100151億4040万+202.44%63.622.14
01/242,6002,6002,6002,600+23.81%10,700126億9840万+180.47%53.361.79
01/231,7702,1001,7512,100+23.53%339,900102億5640万+147.06%43.11.45
01/221,7001,7001,7001,700+21.43%39,40083億280万+114.65%34.891.17
01/191,4001,4001,3501,400+27.27%73,20068億3760万+86.42%28.730.96
01/181,1001,1001,1001,100+15.79%16,20053億7240万+52.57%22.580.76
01/17835950835950+18.75%9,90046億3980万+35.14%19.50.65
01/16780800779800+2.17%3,20039億720万+15.77%16.420.55
01/157817837707830%1,90038億2417万+14.31%16.070.54
01/12783785783783+4.96%1,20038億2417万+15.32%16.070.54
01/11767789746746+1.22%2,60036億4346万+10.68%15.310.51
01/10735745735737+0.82%60035億9950万+10%15.130.51
01/09721731721731+2.24%70035億7020万+9.76%150.5
01/05705725705715+1.56%3,50034億9206万+7.84%14.670.49
01/04711713700704+0.72%90034億3833万+6.67%14.450.48
2017
12/29700700690699-0.14%40034億1391万+6.23%14.350.48
12/28700700700700+4.32%1,30034億1880万+6.71%14.370.48
12/27670671670671+0.6%1,80032億7716万+2.6%13.770.46
12/26660667656667+1.06%1,80032億5762万+1.99%13.690.46
12/216596606596600%2,70032億2344万+0.92%13.550.45
12/20650660650660+1.85%2,30032億2344万+0.76%13.550.45
12/19650650648648-0.31%1,10031億6483万-1.07%13.30.45
12/186556636506500%1,40031億7460万-0.91%13.340.45
12/15664664647650-1.66%2,10031億7460万-0.91%13.340.45
12/14662675655661+1.38%5,30032億2832万+0.61%13.570.46
12/13708738641652-3.41%8,40031億8436万-0.76%13.380.45
12/12673675668675+1.05%2,00032億9670万+2.74%13.850.46
12/11660668660668+1.21%1,60032億6251万+1.83%13.710.46
12/08657660657660+0.61%60032億2344万+0.76%13.550.45
12/07659659656656+0.77%50032億390万+0.15%13.460.45
12/06656665651651+0.31%4,40031億7948万-0.61%13.360.45
12/05649649649649+0.46%10031億6971万-0.92%13.320.45
12/016466466466460%30031億5506万-1.22%13.260.45
11/306466466466460%20031億5506万-1.22%13.260.45
11/29647647646646+0.94%60031億5506万-1.07%13.260.45
11/28650650640640-1.54%50031億2576万-1.84%13.140.44
11/276506506436500%1,20031億7460万-0.31%13.340.45
11/24646650646650+0.62%20031億7460万-0.15%13.340.45
11/226466466456460%1,30031億5506万-0.62%13.260.45
11/21651651630646-0.92%5,70031億5506万-0.62%13.260.45
11/20656656652652-0.46%50031億8436万+0.46%13.380.45
11/166556556556550%10031億9902万+1.08%13.440.45
11/15679679654655-3.53%1,40031億9902万+1.24%13.440.45
11/146796796796790%10033億1623万+5.11%13.940.47
11/13679679679679+2.11%60033億1623万+5.6%13.940.47
11/106656656646650%40032億4786万+3.74%13.650.46
11/09666666665665+0.76%40032億4786万+4.07%13.650.46
11/08669669660660-1.35%1,00032億2344万+3.61%13.550.45
11/07668669668669+1.36%40032億6739万+5.19%13.730.46
11/06659660659660+0.46%70032億2344万+4.1%13.550.45
11/02656657656657+0.15%30032億878万+3.96%13.480.45
11/01660660656656+1.23%50032億390万+4.13%13.460.45
10/316486486486480%20031億6483万+3.18%13.30.45
10/30659659648648-1.67%90031億6483万+3.18%13.30.45
10/27645660645659+2.97%60032億1855万+5.1%13.530.45
10/26635640635640+0.95%80031億2576万+2.24%13.140.44