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
03/30216222216220+2.33%780,20067億5693万-9.84%-2.5
03/29217223214215-1.38%825,70066億336万-12.6%-2.44
03/28220228216218-4.39%1,502,90066億9550万-12.45%-2.48
03/27221237216228+6.54%2,903,80070億264万-8.8%-2.59
03/26202223202214+3.88%2,814,20065億7265万-14.74%-2.43
03/23215217201206-7.62%2,006,20063億2694万-18.58%-2.34
03/22220228214223-1.33%2,061,30068億4907万-12.89%-2.53
03/20228230221226-1.74%1,360,00069億4121万-12.06%-2.57
03/19243246220230-7.63%2,713,40070億6406万-10.85%-2.61
03/16253254241249-2.35%1,831,00076億4762万-3.49%-2.83
03/15260261253255-0.39%926,60078億3190万-0.39%-2.9
03/142562602552560%909,10078億6261万+0.79%-2.91
03/13255265253256+1.99%2,013,80078億6261万+1.59%-2.91
03/12259261250251-3.09%1,977,90077億904万+0.4%-2.85
03/09264267259259-1.52%1,807,00079億5475万+4.44%-2.94
03/08263279262263+0.38%4,751,90080億7760万+6.91%-2.99
03/07268270259262-2.96%1,873,20080億4689万+7.38%-2.98
03/06260274253270+7.14%4,757,80082億9260万+11.57%-3.07
03/05263266252252-5.26%2,209,20077億3976万+5.44%-2.86
03/02245268243266+6.83%5,017,00081億6974万+12.24%-3.02
03/01254254249249-1.97%1,294,30076億4762万+5.96%-2.83
02/28255261248254-0.39%3,132,10078億118万+8.55%-2.89
02/27264265254255-2.67%2,673,80078億3190万+9.91%-2.9
02/26272273260262-2.96%4,044,30080億4689万+13.91%-2.98
02/23265278261270+1.12%4,674,90082億9260万+18.94%-3.07
02/22289298266267-2.2%14,619,30082億46万+19.2%-3.03
02/21260277257273+6.23%4,847,80083億8474万+24.09%-3.1
02/20251263245257+0.39%3,530,80078億9332万+18.98%-2.92
02/19271272254256-4.48%3,410,50078億6261万+19.63%-2.91
02/16267277261268+0.37%6,533,20082億3117万+27.01%-3.05
02/15258277257267+2.3%10,400,10082億46万+30.24%-3.03
02/14247298241261+7.85%25,006,80080億1618万+30.5%-2.97
02/13227252223242+11.01%13,697,70074億3262万+23.47%-2.75
02/09200220199218+1.87%3,200,50066億9550万+14.14%-2.48
02/08207217207214+2.88%2,146,60065億7265万+14.44%-2.43
02/07207222201208+6.67%5,282,20063億8837万+13.04%-2.36
02/06184200183195-3.94%2,733,10059億8910万+7.73%-2.22
02/05199207197203-0.98%1,407,70062億3480万+14.04%-2.31
02/02207209204205-2.38%1,199,70062億9623万+17.14%-2.33
02/01223224210210-3.23%4,686,70064億4980万+22.81%-2.39
01/31201227199217+6.37%8,700,80066億6479万+29.94%-2.47
01/30208209198204-0.49%1,887,40062億6552万+25.15%-2.32
01/29210214205205-2.84%2,159,10062億9623万+28.93%-2.33
01/26213214202211+0.96%2,844,40064億8051万+35.26%-2.4
01/25212216206209-1.42%3,591,10064億1908万+37.5%-2.37
01/24215241205212+1.44%24,505,00065億1122万+42.28%-2.41
01/23192222191209+6.63%11,676,70064億1908万+44.14%-2.37
01/22203215194196-5.77%13,834,40060億1981万+39.01%-2.23
01/19181213180208+11.83%29,770,60063億8837万+50.72%-2.36
01/18169214164186+12.73%33,471,80057億1268万+37.78%-2.11
01/17166167152165-4.07%7,130,60050億6770万+25%-1.87
01/16209215171172-17.7%11,887,60052億8269万+32.31%-1.95
01/15174219172209+23.67%25,100,40064億1908万+63.28%-2.37
01/12145169143169+19.01%11,862,60051億9055万+37.4%-1.92
01/11142144138142+1.43%2,075,10043億6129万+17.36%-1.61
01/10140146138140-0.71%3,577,50042億9986万+17.65%-1.59
01/09128149127141+11.02%9,006,20043億3058万+19.49%-1.6
01/051281311251270%2,231,30039億59万+8.55%-1.44
01/04126129124127+2.42%1,627,70039億59万+9.48%-1.44
2017
12/29128128123124-2.36%2,580,10038億845万+7.83%-1.41
12/28129131127127-0.78%1,875,60039億59万+11.4%-1.44
12/27127132126128+4.07%4,442,60039億3130万+14.29%-1.45
12/26115124115123+6.03%2,844,40037億7774万+10.81%-1.4
12/25113118112116+2.65%1,042,20035億6274万+6.42%-1.32
12/22116116112113-1.74%991,50034億7060万+4.63%-1.28
12/21112117112115+2.68%977,20035億3203万+7.48%-1.31
12/20118119111112-5.88%1,426,70034億3989万+5.66%-1.27
12/19116119115119+1.71%1,001,70036億5488万+13.33%-1.35
12/18116118115117+0.86%766,20035億9346万+12.5%-1.33
12/15118119112116-2.52%3,752,10035億6274万+12.62%-1.32
12/14116122115119+3.48%4,218,50036億5488万+16.67%-1.35
12/13124124113115-8.73%4,012,70035億3203万+13.86%-1.31
12/12125131121126-1.56%9,167,00038億6988万+26%-1.43
12/11113129112128+13.27%7,004,30039億3130万+30.61%-1.45
12/08119122112113-3.42%4,775,20034億7060万+16.49%-1.28
12/07112118108117+9.35%7,815,60035億9346万+21.88%-1.33
12/06110121105107+1.9%7,910,50032億8632万+12.63%-1.22
12/051031071021050%1,320,50032億2490万+11.7%-1.19
12/04107108104105-1.87%999,30032億2490万+12.9%-1.19
12/01114117105107-5.31%3,759,50032億8632万+15.05%-1.22
11/30109120106113+2.73%9,723,90034億7060万+22.83%-1.28
11/2910012398110+11.11%14,935,40033億7846万+20.88%-1.25
11/2897999599+2.06%1,196,60030億4062万+10%-1.12
11/2794989397+4.3%2,670,80029億7919万+7.78%-1.1
11/2490949093+2.2%1,126,30028億5634万+3.33%-1.06
11/2291929091-1.09%1,006,60027億9491万+1.11%-1.03
11/2190928992+2.22%753,60028億2562万+2.22%-1.05
11/2090918990+1.12%694,20027億6420万+1.12%-1.02
11/17899288890%821,40027億3348万0%-1.01
11/1687898789+2.3%711,50027億3348万0%-1.01
11/1589908787-2.25%1,490,40026億7206万-2.25%-0.99
11/14941048989+1.14%13,760,50027億3348万0%-1.01
11/1389908888-1.12%206,50027億277万-1.12%-1
11/1090928889-1.11%465,80027億3348万+1.14%-1.01
11/0992928990-2.17%360,60027億6420万+2.27%-1.02
11/0888928892+4.55%722,50028億2562万+4.55%-1.05
11/0788898788-1.12%246,30027億277万0%-1
11/0689908889+1.14%197,90027億3348万+1.14%-1.01
11/02889087880%1,006,20027億277万+1.15%-1
11/0191918888-2.22%780,40027億277万+1.15%-1