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
03/30732746726740+2.35%263,700319億9137万-15.43%-7.16
03/29732741721723-1.23%350,200312億5643万-18.58%-6.99
03/28715744714732+1.53%389,300316億4551万-18.67%-7.08
03/27722730709721+0.42%405,500311億6997万-20.94%-6.97
03/26723725688718-0.83%493,200310億4027万-22.21%-6.94
03/23718740718724-3.6%483,900312億9966万-22.81%-7
03/22774804748751+1.9%1,039,000324億4874万-20.95%-7.26
03/20749752725737-1.99%660,700318億4384万-22.83%-7.12
03/19762773732752-3.71%801,400324億9195万-21.91%-7.27
03/16801802776781-2.5%675,000337億4496万-19.73%-7.55
03/15800807792801-0.74%665,500346億911万-18.6%-7.74
03/14815816799807-0.49%787,700348億6835万-18.48%-7.8
03/13816827802811-2.99%1,856,500350億4118万-18.49%-7.84
03/12811919789836+8.71%6,455,900361億2137万-16.65%-8.08
03/09769769769769-28.06%270,300332億2647万-24.09%-7.43
03/081,0481,0881,0451,069+2.39%624,300461億8869万+4.19%-10.33
03/071,0501,0641,0361,044-1.23%331,300451億850万+1.85%-10.09
03/061,0261,0631,0111,057+4.86%715,100456億7020万+3.22%-10.22
03/051,0311,0489971,008-2.89%529,100435億5304万-1.75%-9.74
03/029841,0599811,038+1.76%950,400448億4926万+0.78%-10.03
03/011,0321,0421,0101,020-3.13%452,300440億7153万-1.73%-9.86
02/281,0411,0631,0191,053+1.25%565,600454億9737万+0.57%-10.18
02/271,1141,1361,0341,040-5.54%1,369,900449億3567万-0.76%-10.05
02/261,0691,1551,0521,101+5.26%1,975,200475億7132万+4.76%-10.64
02/231,0341,0531,0071,046-0.85%841,100451億9492万+0.1%-10.11
02/221,0311,0721,0171,055+1.74%934,200455億8379万+1.34%-10.2
02/219971,0749861,037+2.17%1,545,600448億605万+0.58%-10.02
02/201,0201,0459921,015+0.2%1,094,500438億5549万-0.98%-9.81
02/191,0651,1181,0051,013-6.89%1,834,300437億6907万-1.07%-9.79
02/161,0501,1281,0291,088+5.84%2,787,700470億963万+6.67%-10.52
02/158901,0288901,028+17.08%1,641,000444億1719万+2.09%-9.94
02/14922940873878-4.77%993,300379億3608万-11.58%-8.49
02/131,0421,048913922-8.89%1,402,800398億3720万-6.3%-8.91
02/099521,0239501,012-2.88%1,259,900437億2587万+4.01%-9.78
02/089711,0679551,042+9%1,293,200450億2209万+8.77%-10.07
02/071,0091,035952956+2.69%958,600413億625万+1.49%-9.24
02/06930958861931-9.35%2,004,500402億2607万+0.11%-9
02/051,0151,0601,0081,027-4.2%793,300443億7398万+11.75%-9.93
02/021,0781,0991,0371,072-2.55%891,700463億1831万+18.72%-10.36
02/011,0291,1371,0271,100+6.8%1,970,500475億2812万+24.15%-10.63
01/311,0291,0651,0071,030-1.15%1,188,000445億360万+18.53%-9.96
01/301,0871,1221,0311,042-3.96%1,635,700450億2209万+22.01%-10.07
01/291,1521,1741,0611,085-3.9%1,471,000468億8001万+29.47%-10.49
01/261,1991,2021,1051,129-7.84%3,193,500487億8113万+37.35%-10.91
01/251,2081,2761,1921,225-1.61%6,130,500529億2904万+52.36%-11.84
01/241,0851,3371,0731,245+14.75%15,905,800537億9319万+59.41%-12.04
01/231,0801,1181,0241,085-1.9%6,282,900468億8001万+42.95%-10.49
01/229541,1069521,106+15.69%5,993,200477億7851万+49.26%-10.69
01/199651,054935956+0.21%10,499,200412億9861万+32.23%-9.24
01/18924954865954+18.66%9,815,100412億1221万+34.37%-9.22
01/17879880779804-9.26%2,985,900347億3230万+15.35%-7.77
01/16951980855886-9.96%4,414,700382億7465万+28.22%-8.56
01/159711,015875984+8.01%11,098,400425億819万+44.49%-9.51
01/12754911754911+19.71%8,013,900393億5463万+36.58%-8.8
01/11700779682761+10.45%3,782,500328億7473万+15.83%-7.36
01/10663692657689+5.51%2,386,600297億6437万+5.51%-6.66
01/09640653638653+1.87%980,300282億919万+0.15%-6.31
01/05642643635641-0.16%504,700276億9080万-1.84%-6.2
01/04650652638642-0.47%595,600277億3400万-1.83%-6.2
2017
12/296576736426450%943,800278億6360万-1.53%-6.23
12/28646658638645-0.31%486,700278億6360万-1.83%-6.23
12/27635648634647+2.86%397,600279億5000万-1.67%-6.25
12/26647657628629-3.68%876,500271億7241万-4.55%-6.08
12/25666669647653-2.1%464,900282億919万-1.36%-6.31
12/22652672652667+1.99%383,100288億1398万+0.6%-6.45
12/21659660651654-0.61%202,400282億5239万-1.51%-6.32
12/20671677657658-2.81%281,300284億2519万-1.05%-6.36
12/19671684669677+0.89%364,200292億4598万+1.65%-6.54
12/18679679669671+0.3%245,400289億8678万+0.45%-6.49
12/15668684667669-1.18%287,600289億38万0%-6.47
12/14651678650677+3.99%455,600292億4598万+1.04%-6.54
12/136526536446510%192,600281億2279万-3.13%-6.29
12/12642651638651+2.04%258,100281億2279万-3.7%-6.29
12/11638643637638+0.63%201,800275億6120万-6.18%-6.17
12/08639640633634-0.31%213,800273億8840万-7.17%-6.13
12/07634644634636+0.47%151,500274億7480万-7.42%-6.15
12/06638648631633-1.56%333,600273億4521万-8.39%-6.12
12/05680687638643-2.72%913,600277億7720万-7.48%-6.21
12/04662672660661-0.45%177,100285億5479万-5.3%-6.39
12/01663673663664-0.3%182,600286億8439万-5.14%-6.42
11/30663667655666+0.45%297,900287億7078万-4.99%-6.44
11/29668675662663-0.75%168,300286億4119万-5.69%-6.41
11/28678680667668-1.47%220,200288億5718万-5.38%-6.46
11/27681688676678-0.44%139,900292億8918万-4.1%-6.55
11/24678685677681+0.29%122,100294億1878万-3.95%-6.58
11/22694694679679-1.02%189,100293億3238万-4.37%-6.56
11/21696696684686-1.29%182,200296億3477万-3.52%-6.63
11/20683695671695+1.91%292,400300億2357万-2.11%-6.72
11/17688692676682-0.29%200,600294億6197万-3.81%-6.59
11/16675687674684+1.48%139,800295億4837万-3.53%-6.61
11/15693698670674-3.58%379,000291億1638万-4.8%-6.51
11/14698705692699-0.85%212,400301億9636万-1.27%-6.76
11/13701712693705-0.28%312,200304億5556万-0.14%-6.81
11/10699709695707+0.57%238,400305億4196万+0.28%-6.83
11/09725729699703-2.77%350,200303億6916万0%-6.79
11/08740743714723-2.82%286,900312億3315万+2.84%-6.99
11/07749749735744+0.27%183,500321億4034万+6.13%-7.19
11/06718763718742+2.49%711,500320億5394万+6.15%-7.17
11/02744744724724-2.43%216,300312億7635万+4.02%-7
11/01737743733742+0.68%179,000320億5394万+6.92%-7.17