株価チャート

2017/11/10～2018/04/09

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
04/09218221217220+0.92%44,20089億3472万-0.45%53.151.79
04/06221221218218-0.91%62,00088億5350万-1.36%52.671.77
04/05220226218220+0.46%138,40089億3472万-0.9%53.151.79
04/04219222218219+0.46%68,30088億9411万-1.35%52.911.78
04/032162192152180%56,50088億5350万-2.24%52.671.77
04/02223223218218-1.8%146,60088億5350万-2.24%52.671.77
03/30221225219222+0.45%58,60090億1595万-0.89%53.631.81
03/29219223217221+1.84%57,10089億7534万-1.34%53.391.8
03/28221223209217-2.25%211,30088億1289万-3.13%52.421.77
03/27221222220222+1.83%41,60090億1595万-1.33%53.631.81
03/26218219214218-0.91%86,00088億5350万-3.11%52.671.77
03/23221222219220-2.65%141,50089億3472万-2.22%53.151.79
03/22229229226226-1.31%45,30091億7840万+0.44%54.61.84
03/20226229225229+0.88%85,70093億23万+1.78%55.321.86
03/19227236224227+1.34%266,20092億1901万+1.34%54.841.85
03/16224231221224+0.45%221,20090億9717万0%54.121.82
03/15223224221223-0.45%39,10090億5656万-0.45%53.871.81
03/14224225223224-0.44%28,70090億9717万0%54.121.82
03/13220225220225+1.35%36,70091億3779万+0.9%54.361.83
03/12222222218222+1.37%41,50090億1595万-0.89%53.631.81
03/09222223219219-0.45%58,80088億9411万-2.67%52.911.78
03/08219221218220+0.92%42,90089億3472万-2.65%53.151.79
03/07221222218218-2.24%68,40088億5350万-3.54%52.671.77
03/06221224221223+1.83%74,50090億5656万-1.76%53.871.81
03/05222225217219-1.35%120,50088億9411万-3.95%52.911.78
03/02223225222222-2.2%57,90090億1595万-3.06%53.631.81
03/01231231226227-1.3%40,50092億1901万-1.3%54.841.85
02/28229231229230-0.43%62,30093億4085万-0.43%55.571.87
02/27235236231231-2.12%68,20093億8146万0%55.811.88
02/26231237231236+2.16%115,70095億8452万+1.72%57.021.92
02/23226231226231+2.21%115,40093億8146万-0.43%55.811.88
02/22227228226226-0.44%80,40091億7840万-2.59%54.61.84
02/21225229225227+0.44%69,30092億1034万-2.58%55.441.87
02/20225228225226-0.44%67,00091億6976万-3%55.21.86
02/19220227220227+3.18%99,00092億1034万-2.99%55.441.87
02/16219222218220+0.46%74,80089億2632万-5.98%53.731.81
02/15220223216219+0.46%102,20088億8574万-6.81%53.491.8
02/142182212162180%122,00088億4517万-7.63%53.251.79
02/132172232162180%116,00088億4517万-8.02%53.251.79
02/09217220215218-2.68%102,40088億4517万-8.4%53.251.79
02/08221225215224+1.82%160,10090億8862万-6.28%54.711.84
02/07221227220220+2.33%157,50089億2632万-7.95%53.731.81
02/06223225206215-10.04%472,90087億2345万-10.42%52.511.77
02/05239243238239-2.05%120,60096億9723万-0.42%58.381.97
02/022442452412440%148,90099億10万+1.67%59.62.01
02/01242246240244+1.67%191,00099億10万+2.09%59.62.01
01/312402412382400%111,00097億3780万+0.42%58.621.97
01/30242243240240-0.83%59,60097億3780万+0.42%58.621.97
01/29245245241242-0.82%131,30098億1895万+1.26%59.111.99
01/26245246243244+1.24%137,60099億10万+2.52%59.62.01
01/25243244241241-1.23%77,20097億7838万+1.26%58.861.98
01/242432452422440%85,80099億10万+2.52%59.62.01
01/232452452392440%167,60099億10万+2.52%59.62.01
01/22242246240244+1.24%201,70098億9839万+2.52%59.592.01
01/19243243240241-0.41%144,80097億7669万+1.26%58.851.98
01/18244245241242+0.41%220,40098億1726万+1.68%59.11.99
01/17250257240241+2.55%2,075,30097億7669万+1.26%58.851.98
01/16236238235235-0.42%163,10095億3329万-1.26%57.391.93
01/15240240235236-2.48%204,00095億7385万-0.84%57.631.94
01/122422432412420%111,20098億1726万+1.26%59.11.99
01/11243246242242-0.82%157,70098億1726万+1.26%59.11.99
01/10245246243244-0.81%166,80098億9839万+2.09%59.592.01
01/09237246236246+3.8%377,80099億7953万+2.93%60.072.02
01/05236237234237+0.42%96,20096億1442万-0.84%57.881.95
01/04233236233236+0.85%122,70095億7385万-1.26%57.631.94
2017
12/29233235233234+0.43%66,20094億9272万-2.09%57.141.92
12/28233235232233+0.43%145,50094億5215万-2.92%56.91.92
12/27227234226232+1.31%176,00094億1159万-3.33%56.661.91
12/26233234228229-1.29%443,20092億8988万-4.58%55.921.88
12/25236237232232-1.69%229,60094億1159万-3.73%56.661.91
12/22232242232236+0.85%839,00095億7385万-2.07%57.631.94
12/21232237232234+0.86%294,00094億9272万-3.31%57.141.92
12/20232252231232-1.28%1,332,10094億1159万-4.13%56.661.91
12/19239240234235-1.67%372,50095億3329万-3.29%57.391.93
12/18241242238239-0.83%181,20096億9556万-2.05%58.371.97
12/15243243241241-1.23%95,70097億7669万-1.63%58.851.98
12/14244247243244+0.41%145,10098億9839万-0.41%59.592.01
12/13243244242243+0.41%98,70098億5782万-1.22%59.342
12/12243243241242-0.82%52,20098億1726万-1.63%59.11.99
12/11242244241244+0.83%164,10098億9839万-1.21%59.592.01
12/082422432402420%147,90098億1726万-2.02%59.11.99
12/07241243241242+0.41%63,20098億1726万-2.42%59.11.99
12/06241244240241-0.41%68,30097億7669万-2.82%58.851.98
12/05243243241242-0.41%81,00098億1726万-2.81%59.11.99
12/04246246243243-1.22%62,30098億5782万-2.8%59.342
12/01243249243246+0.82%104,50099億7953万-1.6%60.072.02
11/30244245240244+0.41%105,90098億9839万-2.79%59.592.01
11/29245246243243-0.82%52,60098億5782万-3.57%59.342
11/28245246243245+0.41%74,90099億3896万-2.78%59.832.02
11/27242246242244+0.83%57,80098億9839万-3.56%59.592.01
11/24243244241242-0.41%71,80098億1726万-4.35%59.11.99
11/222432452432430%54,20098億5782万-4.33%59.342
11/21244245240243-0.41%76,00098億5782万-4.33%59.342
11/20243246242244+1.24%49,90098億9839万-4.31%59.592.01
11/17241244241241+0.84%78,60097億7669万-5.49%58.851.98
11/16240250239239-1.65%287,50096億9556万-6.64%58.371.97
11/15254254243243-4.33%183,00098億5782万-5.08%59.342
11/14257258254254-2.31%70,500103億406万-1.17%62.032.09
11/13259262254260+0.39%206,100105億4747万+1.17%63.492.14
11/10254260254259+1.17%248,500105億690万+1.17%63.252.13