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
03/30443446441444+1.14%3,717,2002364億1380万-2.42%11.570.93
03/29444446432439+0.69%5,538,4002337億5148万-3.73%11.440.92
03/28435437432436-3.11%6,063,2002321億5409万-4.6%11.360.91
03/27446455444450+2.97%6,259,9002396億858万-1.96%11.730.94
03/26430437424437+0.92%5,238,1002326億8656万-5%11.390.92
03/23440440431433-3.99%9,045,9002305億5670万-6.07%11.280.91
03/22452453446451-0.22%4,811,5002401億4105万-2.38%11.750.94
03/20446454444452+1.57%4,815,9002406億7351万-2.38%11.780.95
03/19448453444445-1.33%3,775,1002369億4626万-3.89%11.60.93
03/16455456450451-0.22%5,525,6002401億4105万-2.8%11.750.94
03/15455456442452-3.21%8,742,6002406億7351万-3%11.780.95
03/14466473465467-1.06%3,403,2002486億6046万0%12.170.98
03/13465472462472+1.07%3,382,6002513億2278万+0.64%12.30.99
03/12466472465467+2.86%4,886,3002486億6046万-0.85%12.170.98
03/09452463449454+1.11%5,786,3002417億3844万-4.22%11.830.95
03/08451453446449+0.45%3,270,9002390億7612万-6.07%11.70.94
03/07448450441447-1.11%4,794,4002380億1119万-7.45%11.650.94
03/06459461450452+1.57%3,773,7002406億7351万-7.19%11.780.95
03/05453453442445-2.63%4,945,9002369億4626万-9.55%11.60.93
03/02456459452457-2.14%5,212,0002433億3583万-8.05%11.910.96
03/01467469463467-1.06%6,227,7002486億6046万-6.79%12.170.98
02/28480481470472-1.67%4,917,7002513億2278万-6.72%12.30.99
02/27476482473480+2.13%5,300,9002555億8249万-5.88%12.511.01
02/26479483469470-1.26%5,700,2002502億5785万-8.56%12.250.98
02/23470480469476+0.63%5,077,3002534億5263万-8.29%12.41
02/22476476469473-1.66%5,280,7002518億5524万-9.56%12.330.99
02/21486490480481+0.42%6,323,0002561億1495万-8.73%12.531.01
02/20482482474479+0.21%4,661,8002550億5002万-9.79%12.481
02/19468479467478+3.02%4,340,2002545億1756万-10.82%12.461
02/16460469458464+1.09%4,848,4002470億6307万-14.07%12.090.97
02/15462464456459+0.66%5,199,9002444億75万-15.78%11.960.96
02/14462462449456-1.51%7,437,0002428億336万-17.09%11.880.96
02/13482482461463-2.11%7,626,6002465億3061万-16.58%12.070.97
02/09475475464473-3.67%9,978,4002518億5524万-15.54%12.330.99
02/08492496487491-0.2%7,960,8002614億3959万-12.94%12.791.03
02/07515520491492-1.01%8,699,9002619億7205万-13.07%12.821.03
02/06500502481497-5.33%13,871,3002646億3437万-12.65%12.951.04
02/05527528521525-4.02%7,487,0002795億4335万-8.06%13.681.1
02/02557560546547-2.67%6,906,8002912億5754万-4.54%14.251.15
02/01555564546562+0.54%7,451,5002992億4450万-1.92%14.651.18
01/31563564558559-0.53%3,963,5002976億4711万-2.44%14.571.17
01/30565570554562-0.71%5,863,3002992億4450万-1.92%14.651.18
01/295685705635660%3,508,1003013億7435万-1.05%14.751.19
01/26573574561566-0.7%4,323,5003013億7435万-0.88%14.751.19
01/25577577566570-2.4%5,755,1003035億421万0%14.851.19
01/24586590582584-0.85%3,424,0003109億5869万+2.64%15.221.22
01/23582594581589+1.73%5,080,7003136億2101万+3.88%15.351.23
01/22579580573579-0.17%3,912,6003082億9638万+2.48%15.091.21
01/19579580572580+0.69%4,092,4003088億2884万+3.02%15.111.22
01/18590590574576-1.54%5,784,5003066億9899万+2.49%15.011.21
01/17577586573585+0.34%5,049,4003114億9116万+4.46%15.241.23
01/16585587579583-0.51%3,631,0003104億2623万+4.67%15.191.22
01/15591594583586-0.34%2,978,3003120億2362万+5.4%15.271.23
01/125895935875880%4,165,9003130億8855万+6.14%15.321.23
01/11577591577588+0.17%3,649,9003130億8855万+6.33%15.321.23
01/10586594585587+0.69%4,873,9003125億5609万+6.34%15.31.23
01/09585594581583+0.87%6,453,6003104億2623万+6%15.191.22
01/05572581572578+1.76%6,284,5003077億6391万+5.28%15.061.21
01/04572572566568+1.61%4,652,8003024億3928万+3.65%14.81.19
2017
12/29559564558559+0.54%2,961,4002976億4711万+2.19%14.571.17
12/28559563555556-0.71%3,223,4002960億4972万+1.65%14.491.17
12/275595635595600%2,201,0002981億7957万+2.19%14.61.17
12/265605615565600%2,693,0002981億7957万+2.19%14.61.17
12/25566567555560+0.36%2,062,1002981億7957万+2.38%14.61.17
12/22554565554558+1.09%4,512,4002971億1464万+2.01%14.551.17
12/21552556550552+0.73%3,047,5002939億1986万+0.91%14.391.16
12/20544553543548+1.11%4,487,4002917億9001万+0.18%14.281.15
12/19541545540542+0.56%2,562,6002885億9523万-1.09%14.131.14
12/18539542533539+1.7%4,187,6002869億9784万-1.82%14.051.13
12/15533536529530-0.75%4,775,9002822億566万-3.64%13.821.11
12/14533537530534-0.56%3,758,2002843億3552万-3.26%13.921.12
12/13547548531537-1.29%4,329,3002859億3291万-2.89%141.13
12/12539548538544+1.12%4,393,3002896億6015万-1.98%14.181.14
12/11540541534538+0.94%3,720,7002864億6537万-3.06%14.021.13
12/08521534521533+1.52%7,247,1002838億305万-3.96%13.891.12
12/07530530517525-2.05%10,776,1002795億4335万-5.41%13.691.1
12/06545545531536-2.55%8,998,2002854億45万-3.6%13.971.12
12/05550552546550-0.9%3,249,2002928億5493万-1.08%14.341.15
12/04555560553555-0.18%4,488,5002955億1725万0%14.471.16
12/01559564554556+0.91%4,651,0002960億4972万+0.54%14.491.17
11/30550551543551-0.36%6,209,3002933億8740万0%14.361.15
11/29560562552553+0.36%4,364,4002944億5233万+0.73%14.411.16
11/28555562549551-0.72%5,398,1002933億8740万+0.55%14.361.15
11/27565566552555-1.25%3,401,3002955億1725万+1.83%14.471.16
11/24567569553562-1.58%5,926,0002992億4450万+3.5%14.651.18
11/22567575565571+2.15%4,956,6003040億3667万+5.55%14.881.2
11/21559565557559+2.01%4,882,2002976億4711万+3.9%14.571.17
11/20554560546548-1.97%4,567,8002917億9001万+2.43%14.281.15
11/17565570556559+0.72%7,222,2002976億4711万+4.88%14.571.17
11/16547558543555+0.54%5,538,6002955億1725万+4.72%14.471.16
11/15559561546552-2.13%6,064,7002939億1986万+4.55%14.391.16
11/145625675585640%3,529,6003003億942万+7.22%14.71.18
11/13571573563564-1.4%3,812,3003003億942万+7.84%14.71.18
11/10557575557572+0.18%6,161,1003045億6913万+10%14.911.2
11/09578590560571-0.35%11,628,0003040億3667万+10.44%14.881.2
11/08577578568573+1.24%6,463,4003051億160万+11.7%14.941.2
11/07547569546566+2.17%10,482,4003013億7435万+10.98%14.751.19
11/06558561554554+0.73%7,986,9002949億8479万+9.49%14.441.16
11/02535553535550+4.76%14,829,1002928億5493万+9.34%14.341.15
11/01519525512525-3.85%13,948,8002795億4335万+5%13.691.1