株価チャート

2017/10/31～2018/03/30

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
03/30822823782802-3.49%245,50045億8944万+9.56%184.131.29
03/29807842797831+6.95%328,60047億5539万+15.9%190.791.33
03/28725790725777+2.51%169,50044億4638万+10.84%178.391.25
03/27728758706758+5.28%161,00043億3765万+10.33%174.031.22
03/26723723677720+1.69%161,70041億2020万+6.82%165.31.16
03/23708729706708-5.98%176,50040億5153万+6.79%162.551.14
03/22778778740753-2.71%119,50043億904万+15.49%172.881.21
03/20759784731774+4.03%143,50044億2921万+21.32%177.71.24
03/19792795715744-9.49%244,30042億5754万+18.85%170.811.19
03/16831843805822-2.03%182,20047億389万+33.88%188.721.32
03/15838846821839-1.29%174,70048億117万+40.3%192.631.35
03/14831861828850+0.59%276,40048億6412万+46.55%195.151.36
03/13843894811845+5.1%1,115,10048億3551万+50.36%1941.36
03/12900909788804-14.29%1,339,50046億89万+47.25%184.591.29
03/099401,015912938-1.26%3,118,20053億6770万+76.65%215.351.51
03/08833998807950+11.5%7,000,20054億3637万+85.91%218.111.52
03/07687852670852+21.37%2,704,40048億7557万+73.88%195.611.37
03/06810828700702-8.24%3,278,70040億1719万+48.73%161.171.13
03/05765765765765+15.04%46,10043億7771万+65.94%175.641.23
03/02602665589665+17.7%1,755,40038億546万+48.44%152.681.07
03/01542565532565+16.49%706,40032億3321万+28.7%129.720.91
02/28473510465485+3.85%158,60027億7541万+12.01%111.350.78
02/27454467446467+4.01%56,70026億7240万+8.6%107.220.75
02/26431450428449+5.4%77,50025億6940万+4.66%103.090.72
02/23444510425426-2.29%270,30024億3778万-0.23%97.80.68
02/22435445424436+0.93%12,20024億9501万+2.35%100.10.7
02/214324354264320%2,40024億7212万+1.65%99.180.69
02/20440444430432-1.37%10,40024億7212万+1.89%99.180.69
02/19438444428438+1.62%17,90025億645万+3.3%100.560.7
02/16429435421431+1.17%2,10024億6639万+2.13%98.950.69
02/15430433418426+1.43%17,70024億3778万+0.95%97.80.68
02/14474486410420-11.02%49,50024億345万-0.24%96.430.67
02/13450480450472+6.55%72,50027億102万+12.11%108.370.76
02/09401468401443+8.31%96,10025億3506万+5.98%101.710.71
02/08402419400409+2.51%6,50023億4050万-1.92%93.90.66
02/07411430396399+0.76%18,20022億8327万-4.32%91.610.64
02/06388414380396-10.81%34,80022億6611万-5.04%90.920.64
02/05429445425444-0.22%13,70025億4079万+6.47%101.940.71
02/02426445424445+5.2%11,30025億4651万+7.49%102.170.71
02/01421429415423+0.48%3,50024億2061万+2.67%97.120.68
01/31420424420421+2.18%6,30024億917万+2.68%96.660.68
01/30431434407412-4.41%10,60023億5767万+0.98%94.590.66
01/29434440431431-0.69%5,00024億6639万+5.9%98.950.69
01/26427434427434+1.64%10,90024億8356万+7.16%99.640.7
01/25423430423427+0.95%8,00024億4350万+5.96%98.030.69
01/24424427423423-0.47%4,00024億2061万+5.49%97.120.68
01/23420425415425+1.19%2,40024億3206万+6.25%97.580.68
01/22406420406420+3.45%4,30024億345万+5.53%96.430.67
01/19409409406406-2.64%3,60023億2333万+2.53%93.210.65
01/18419419410417+2.21%7,10023億8628万+5.57%95.740.67
01/17405408405408-0.49%2,90023億3478万+3.82%93.670.65
01/16413418403410-0.73%7,90023億4622万+4.86%94.130.66
01/15411416411413+1.72%4,70023億6339万+6.17%94.820.66
01/12406412406406-1.22%4,00023億2333万+4.91%93.210.65
01/11410413406411+0.24%21,90023億5194万+6.48%94.360.66
01/104104144064100%6,80023億4622万+6.49%94.130.66
01/09409421407410+1.23%10,60023億4622万+7.05%94.130.66
01/05434437400405-3.11%59,10023億1761万+6.3%92.980.65
01/04411420410418+3.72%13,80023億9200万+10%95.970.67
2017
12/29400410399403+0.5%10,00023億616万+6.9%92.520.65
12/28400418393401+2.3%32,10022億9472万+6.65%92.070.64
12/27382400380392+2.08%8,90022億4322万+4.53%900.63
12/26383392380384-0.78%7,20021億9744万+2.67%88.160.62
12/25380390375387+2.11%25,00022億1460万+3.48%88.850.62
12/22383386378379-0.26%9,40021億6882万+1.61%87.010.61
12/21378385378380+0.53%4,70021億7455万+2.15%87.240.61
12/20379383378378-1.56%2,20021億6310万+1.89%86.780.61
12/19379384376384+1.32%3,80021億9744万+3.5%88.160.62
12/18380387378379-1.3%10,20021億6882万+2.16%87.010.61
12/15390390383384+0.26%9,60021億9744万+3.78%88.160.62
12/14380385366383+1.32%11,90021億9171万+3.51%87.930.61
12/13379384376378+0.8%4,00021億6310万+2.44%86.780.61
12/12381386375375+0.81%22,80021億4593万+1.63%86.10.6
12/11366394366372+1.92%75,50021億2877万+1.09%85.410.6
12/08365367364365+0.55%14,60020億8871万-0.82%83.80.59
12/073643663633630%11,90020億7726万-1.36%83.340.58
12/06363370362363-3.2%60,10020億7726万-1.36%83.340.58
12/05372378370375+0.54%11,70021億4593万+1.9%86.10.6
12/04374374371373-0.27%6,80021億3449万+1.63%85.640.6
12/01374374370374+1.91%8,00021億4021万+2.19%85.870.6
11/30372372367367+0.55%5,00021億15万+0.55%84.260.59
11/29369369365365-0.27%8,00020億8871万0%83.80.59
11/283663663663660%1,00020億9443万+0.55%84.030.59
11/273713713643660%3,00020億9443万+0.83%84.030.59
11/24372372366366-1.08%2,00020億9443万+1.1%84.030.59
11/22374374366370-1.33%10,00021億1732万+2.21%84.950.59
11/21374375374375+0.27%5,00021億4593万+3.88%86.10.6
11/20382382374374+2.19%3,00021億4021万+3.89%85.870.6
11/17371371366366+0.83%6,00020億9443万+1.95%84.030.59
11/163633633633630%1,00020億7726万+1.4%83.340.58
11/15364364363363-2.16%3,00020億7726万+1.4%83.340.58
11/14371371371371-0.27%1,00021億2304万+3.92%85.180.6
11/13372372372372+1.36%1,00021億2877万+4.2%85.410.6
11/10367369367367-3.93%10,00021億15万+3.09%84.260.59
11/09374382374382+5.23%11,00021億8599万+7.61%87.70.61
11/07365370363363-0.27%9,00020億7726万+2.54%83.340.58
11/063643643643640%1,00020億8299万+3.12%83.570.58
11/02361364361364+0.83%2,00020億8299万+3.12%83.570.58
11/01361361361361-1.1%2,00020億6582万+2.56%82.880.58
10/313693703653650%4,00020億8871万+3.99%83.80.59