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
03/30823846795805+2.29%3,307,000336億7749万+3.74%-4.89
03/29748792733787+6.21%2,021,000329億2445万+1.68%-4.78
03/28724748724741+0.27%862,900310億3万-4.14%-4.5
03/27760766735739-1.47%1,100,100309億1636万-4.52%-4.48
03/26735758698750+5.63%1,693,500313億7655万-3.23%-4.55
03/23715735710710-6.58%1,853,500297億313万-8.39%-4.31
03/22778788753760-1.17%1,102,100317億9490万-1.94%-4.61
03/20745780741769-0.77%1,306,700321億7142万-0.26%-4.67
03/19799800741775-4.56%1,701,600324億2243万+1.04%-4.7
03/16830836810812-1.58%1,257,200339億7034万+6.01%-4.93
03/15825851815825-0.6%2,114,700345億1420万+8.13%-5.01
03/14792834779830+3.75%2,098,000347億2338万+9.5%-5.04
03/13753808750800+7.1%2,173,500334億6832万+6.38%-4.86
03/12767777739747-2.23%1,191,800312億5104万-0.8%-4.53
03/09772773753764+0.92%1,153,600319億6224万+0.79%-4.64
03/08740761731757+3.56%986,100316億6939万-0.79%-4.59
03/07737748715731-1.75%1,242,500305億8167万-4.44%-4.44
03/06761765742744+3.05%957,800311億2553万-3.25%-4.52
03/05792794722722-9.52%2,111,100302億515万-6.48%-4.38
03/02771805767798-1.48%1,857,800333億8464万+2.44%-4.84
03/01825836806810-3.57%1,661,800338億8667万+3.71%-4.92
02/28792840785840+4.09%1,828,900351億4173万+7.55%-5.1
02/27850852799807-2.06%2,345,500337億6116万+3.46%-4.9
02/26780837773824+7.71%3,072,200344億7236万+5.51%-5
02/23749774739765+3.52%995,600320億408万-1.8%-4.64
02/22757762738739-3.9%1,536,100309億1636万-5.26%-4.48
02/21762788755769+0.52%1,396,500289億1493万-1.66%-4.19
02/20769781753765+0.13%1,384,700287億6453万-2.55%-4.17
02/19759770742764+0.79%1,634,500287億2693万-3.41%-4.17
02/16726774722758+6.46%3,209,700285億133万-4.53%-4.13
02/15698727680712+9.71%3,314,200267億7169万-10.78%-3.88
02/14679691635649-4.28%2,428,300244億285万-18.88%-3.54
02/13733759668678-7.38%2,933,200254億9327万-15.78%-3.7
02/09680733673732-2.4%3,527,400275億2371万-9.41%-3.99
02/08721763702750+8.23%3,680,200282億52万-6.72%-4.09
02/077677676886930%3,988,600260億5728万-13.27%-3.78
02/06750755665693-14.97%7,954,600260億5728万-13.05%-3.78
02/05826850813815-5.23%3,259,500306億4457万+2.64%-4.45
02/02879880840860-3.37%4,425,200323億3660万+9.41%-4.69
02/01836893831890+9.61%5,663,600334億6462万+14.69%-4.85
01/31830847812812-3.79%3,237,600305億3176万+6.01%-4.43
01/30808844793844+2.55%4,547,800317億3499万+11.35%-4.6
01/29912916820823-5.84%7,304,200309億4537万+9.73%-4.49
01/26910942864874+1.98%12,910,200328億6301万+17.79%-4.77
01/25837908833857+4.13%9,848,200322億2379万+17.08%-4.67
01/24821857810823+1.23%4,174,400309億4537万+13.67%-4.49
01/23805824798813-0.61%2,492,100305億6936万+13.39%-4.43
01/22790833781818+6.1%5,693,500305億3651万+15.05%-4.43
01/19810817754771-3.63%3,246,100287億8196万+9.36%-4.18
01/18805831788800+2.56%5,112,300298億6456万+14.12%-4.33
01/17832848777780-9.41%6,717,200291億1794万+12.23%-4.22
01/16901924839861-6%7,955,400321億4173万+24.96%-4.66
01/15900968870916+11.44%20,055,100341億9492万+34.9%-4.96
01/12824875803822-3.75%8,501,300306億8583万+23.24%-4.45
01/11793858772854+9.77%16,098,000318億8041万+29.39%-4.62
01/10790817766778+1.83%4,576,500290億4328万+18.96%-4.21
01/09795865758764+2.55%18,586,100285億2065万+17.72%-4.14
01/05644745636745+15.5%1,956,300278億1137万+15.5%-4.03
01/04661668643645+1.42%920,000240億7830万+0.16%-3.49
2017
12/29631642627636+2.25%573,600237億4232万-1.7%-3.44
12/28640648622622-2.05%622,900232億1969万-4.01%-3.37
12/27604635604635+4.79%758,300237億499万-2.46%-3.44
12/26615617602606-1.62%992,900226億2240万-7.48%-3.28
12/25635640615616-2.69%680,000229億9571万-6.67%-3.34
12/22621633619633+1.61%588,900236億3033万-4.52%-3.43
12/21625636615623-0.95%527,700232億5702万-6.32%-3.37
12/20625634620629-0.94%415,900234億8101万-5.56%-3.41
12/19623637611635+1.44%630,700237億499万-4.37%-3.44
12/18645648626626-3.99%666,800233億6901万-5.3%-3.39
12/15655661639652-0.15%588,700243億3961万-0.91%-3.53
12/14649657645653-0.31%407,900243億7694万0%-3.54
12/13660664651655-0.61%428,500244億5160万+1.08%-3.55
12/12666669650659-1.49%601,400246億93万+2.49%-3.57
12/11665680659669+2.14%1,208,700249億7423万+4.69%-3.62
12/08644672638655+4.13%1,206,300244億5160万+3.64%-3.55
12/07619638604629+1.94%1,138,600234億8101万+0.32%-3.41
12/06625644608617-0.8%1,084,800230億3304万-0.64%-3.34
12/05646655622622-4.89%1,289,300232億1969万+1.14%-3.37
12/04682692654654-4.11%968,200244億1427万+7.57%-3.54
12/01673696664682+1.79%1,261,200254億5953万+13.67%-3.69
11/30672683647670+0.9%1,199,000250億1156万+13.56%-3.63
11/29696706655664-6.08%2,236,100247億8758万+14.29%-3.6
11/28724739693707-2.35%1,833,200263億9280万+23.39%-3.83
11/27657731657724+8.55%2,691,800270億2742万+28.83%-3.92
11/24648687644667-4.44%3,456,000248億9957万+21.27%-3.61
11/22715719686698-3.06%2,003,500260億5682万+29.02%-3.78
11/21734736670720-2.17%4,007,400268億7414万+35.59%-3.9
11/20760777730736+6.05%7,493,400274億7134万+41.81%-3.99
11/17673700652694+1.61%2,940,600259億368万+36.88%-3.76
11/16701714660683+3.33%7,096,100254億9311万+37.42%-3.7
11/15600661587661+17.83%7,985,100246億7195万+35.45%-3.58
11/14570583552561-2.09%1,029,300209億3943万+17.12%-3.04
11/13548577541573+6.11%1,467,900213億8733万+20.63%-3.1
11/10535543529540+2.08%576,800201億5560万+14.89%-2.92
11/09538540517529-0.94%542,100197億4503万+13.52%-2.86
11/08521541512534+0.56%947,700199億3165万+15.33%-2.89
11/07551557526531-2.93%1,285,800198億1968万+15.18%-2.88
11/06533549516547+6.63%1,574,500204億1688万+19.43%-2.96
11/025165355065130%1,361,800191億4782万+13%-2.78
11/01492545479513+6.65%3,710,000191億4782万+13.75%-2.78