株価チャート

2017/10/19～2018/03/16

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
03/16343344339340-2.02%326,300217億3038万+2.1%-3.49
03/15352357344347-0.57%677,300221億7777万+4.52%-3.56
03/14341351340349+1.75%498,600223億559万+5.44%-3.58
03/13338343335343+2.39%392,200219億2212万+3.94%-3.52
03/123383403343350%342,700214億1081万+1.21%-3.44
03/09342342334335-1.18%339,400214億1081万+0.9%-3.44
03/08334340332339+1.8%408,600216億6647万+1.8%-3.48
03/07326348323333+1.83%1,247,500212億8299万-0.3%-3.42
03/06322329321327+2.19%569,300208億9951万-2.39%-3.36
03/05329330320320-2.74%308,400204億5212万-4.76%-3.29
03/02329332325329-1.79%350,100210億2734万-2.66%-3.38
03/01339339333335-1.47%233,100214億1081万-1.47%-3.44
02/28335340335340+1.19%211,200217億3038万-0.29%-3.49
02/27344344336336-1.47%205,800214億7473万-1.75%-3.45
02/26341345338341+1.49%274,600217億9429万-0.58%-3.5
02/23349351334336+2.75%1,085,400214億7473万-2.04%-3.45
02/22330334327327-2.1%248,600208億9951万-4.94%-3.36
02/21334338332334-0.6%212,000213億4690万-3.19%-3.43
02/20330338330336+1.82%280,800214億7473万-2.89%-3.45
02/19330332328330+0.92%255,500210億9125万-5.17%-3.39
02/16331332324327+0.62%383,700208億9951万-6.3%-3.36
02/15320332318325+2.2%539,700207億7168万-7.41%-3.34
02/14312321310318+1.6%669,700203億2429万-9.92%-3.27
02/13326326312313-3.4%844,600200億473万-11.33%-3.21
02/09315326314324-2.11%618,200207億777万-8.47%-3.33
02/08325335324331+2.48%618,300211億5516万-6.23%-3.4
02/07336339323323-0.62%621,900206億4386万-8.5%-3.32
02/06332336312325-7.93%1,662,100207億7168万-7.93%-3.34
02/05353359348353-2.75%718,400225億6125万+0.28%-3.63
02/02369369361363-1.89%350,700232億37万+3.71%-3.73
02/01360371360370+2.49%661,900236億4776万+6.32%-3.8
01/31354365354361+1.4%370,000230億7255万+4.34%-3.71
01/303553653523560%474,300227億5298万+3.49%-3.66
01/29366366355356-2.73%449,900227億5298万+4.09%-3.66
01/26370371363366-1.08%511,700233億9211万+7.33%-3.76
01/25367374364370+0.54%633,400236億4776万+8.82%-3.8
01/24357368355368+2.51%930,800235億1994万+8.88%-3.78
01/233513613503590%711,000229億4472万+6.53%-3.69
01/22346361345359+3.46%613,800229億4472万+6.85%-3.69
01/19352355346347-1.98%425,300221億7777万+3.58%-3.56
01/18354359351354+0.57%547,300226億2516万+5.99%-3.64
01/17360361351352-3.03%881,000224億9733万+5.71%-3.62
01/16384385362363-4.72%1,615,600232億37万+9.01%-3.73
01/15380385370381+2.97%1,713,700243億5081万+15.11%-3.91
01/12370377363370+1.65%1,961,000236億4776万+12.12%-3.8
01/11372376356364-2.67%2,345,000232億6429万+10.98%-3.74
01/10380412371374+12.31%13,408,300239億342万+14.02%-3.84
01/09321333321333+4.72%723,300212億8299万+2.15%-3.42
01/05320321316318-0.93%390,800203億2429万-2.75%-3.27
01/04320322315321+0.94%356,000205億1603万-2.13%-3.3
2017
12/29314319313318+0.63%335,000203億2429万-3.34%-3.27
12/28316321314316-0.63%460,400201億9647万-4.24%-3.25
12/27304323304318+5.65%886,600203億2429万-3.93%-3.27
12/26308309301301-2.59%1,583,400192億3778万-9.34%-3.09
12/25314314308309-1.59%1,059,800197億4908万-7.49%-3.17
12/22311316310314+0.96%858,500200億6864万-6.55%-3.23
12/21315315311311-1.58%918,200198億7690万-7.72%-3.19
12/20321322316316-1.86%928,300201億9647万-6.51%-3.25
12/19330331322322-2.42%985,100205億7995万-5.01%-3.31
12/18332333329330-0.3%622,700210億9125万-2.94%-3.39
12/15334335331331-0.9%517,200211億5516万-2.93%-3.4
12/14334337333334-0.3%361,500213億4690万-2.34%-3.43
12/133343373333350%273,900214億1081万-2.33%-3.44
12/12335338334335-0.3%281,100214億1081万-2.62%-3.44
12/11334337332336+0.9%506,800214億7473万-2.61%-3.45
12/08331337329333+0.3%861,000212億8299万-3.48%-3.42
12/073323363313320%402,200212億1907万-4.32%-3.41
12/06336337331332-1.48%697,700212億1907万-4.6%-3.41
12/05342343336337-1.46%818,800215億3864万-3.44%-3.46
12/043443453413420%407,700218億5820万-2.29%-3.51
12/01343345342342-0.29%290,200218億5820万-2.29%-3.51
11/30346347342343+0.29%424,600219億2212万-2.28%-3.52
11/29345345341342-0.87%365,300218億5820万-2.56%-3.51
11/28347347343345-0.58%226,800220億4994万-1.99%-3.54
11/27345347344347+0.58%222,700221億7777万-1.42%-3.56
11/24342346342345+0.58%230,600220億4994万-1.99%-3.54
11/22346348343343-0.58%336,000219億2212万-2.56%-3.52
11/21347348344345-0.58%235,200220億4994万-2.27%-3.54
11/20347350347347-0.86%174,400221億7777万-1.7%-3.56
11/17346350342350+2.34%276,100223億6951万-0.85%-3.59
11/16342344341342-0.29%263,800218億5820万-3.12%-3.51
11/15348350342343-1.72%497,400219億2212万-2.83%-3.52
11/14350351348349+0.29%233,700223億559万-1.13%-3.58
11/13354354348348-1.42%325,800222億4168万-1.69%-3.57
11/10350354349353+0.86%284,900225億6125万-0.28%-3.63
11/09355355350350-1.41%415,700223億6951万-1.13%-3.59
11/08356357353355-0.28%191,600226億8907万+0.28%-3.65
11/073573593563560%213,600227億5298万+0.56%-3.66
11/06360364356356-0.84%462,600227億5298万+0.56%-3.66
11/02363364358359-0.28%161,000229億4472万+1.7%-3.69
11/013603623593600%214,300230億864万+1.98%-3.7
10/31362363358360-0.83%274,200230億864万+1.98%-3.7
10/30357365357363+1.97%393,000232億37万+3.13%-3.73
10/27354357354356+1.14%163,200227億5298万+1.14%-3.66
10/26354355351352-0.85%185,900224億9733万0%-3.62
10/25360361351355-0.84%472,200226億8907万+0.85%-3.65
10/24355360354358+0.85%311,400228億8081万+1.7%-3.68
10/23353355351355+0.85%208,700226億8907万+0.85%-3.65
10/20350352349352+0.28%152,300224億9733万0%-3.62
10/19353353349351-0.28%216,800224億3342万-0.28%-3.61