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
03/30558571556562+1.63%75,40078億5451万-7.11%144.52.18
03/29573573552553-1.6%43,70077億2872万-9.2%142.192.14
03/28557574556562-0.18%37,20078億5451万-8.47%144.52.18
03/27571588562563+0.36%88,10078億6848万-9.05%144.762.18
03/26559562539561-2.6%109,30078億4053万-10.1%144.252.17
03/23582592561576-4.32%132,40080億5017万-8.13%148.12.23
03/22601609597602+0.17%61,00084億1355万-3.99%154.792.33
03/20583601582601+1.35%73,60083億9957万-4.45%154.532.33
03/19594602590593-1.82%59,90082億8776万-6.02%152.472.3
03/16600605595604-0.17%80,60084億4150万-4.88%155.32.34
03/15603608597605+0.5%55,60084億5548万-5.32%155.562.34
03/14600609600602-1.31%41,60084億1355万-6.23%154.792.33
03/13597616595610+0.99%69,50085億2536万-5.13%156.842.36
03/12615620596604+0.67%56,50084億4150万-6.79%155.32.34
03/09612617595600-0.33%54,50083億8560万-8.26%154.272.32
03/08588610588602+0.67%88,70084億1355万-8.93%154.792.33
03/07610614596598-1.81%88,70083億5764万-10.48%153.762.31
03/06624634607609+2.53%91,70085億1138万-9.64%156.592.36
03/05623624592594-4.65%114,70083億174万-12.78%152.732.3
03/02621630616623-3.11%124,00087億704万-9.45%160.192.41
03/01651653636643-2.28%73,20089億8656万-7.48%165.332.49
02/28673678654658-0.9%120,70091億9620万-6.13%169.192.55
02/276706736606640%71,90092億8006万-6.08%170.732.57
02/26675680663664-0.45%101,20092億8006万-7%170.732.57
02/23672676660667-1.33%87,60093億2199万-7.1%171.52.58
02/22671679664676-0.73%94,70094億4777万-6.5%173.812.62
02/21670690663681+1.19%129,10095億1765万-6.2%175.12.64
02/20681685665673-1.32%99,60094億584万-7.81%173.042.61
02/19644684627682+6.9%294,90095億3163万-7.21%175.362.64
02/16591648587638+10.57%373,40089億1668万-13.67%164.042.47
02/15549613549577-11.09%654,60080億6415万-22.65%148.362.23
02/14652669627649-2.7%178,50090億7042万-13.93%166.872.51
02/13700703665667-1.77%144,60093億2199万-11.77%171.52.58
02/09641684641679-2.86%233,20094億8970万-10.42%174.592.63
02/08679705679699+2.79%155,60097億6922万-7.78%179.732.71
02/07707728680680+4.78%238,20095億368万-10.05%174.842.63
02/06661682616649-10.61%528,40090億7042万-14.04%166.872.51
02/05714735714726-4.35%305,000101億4657万-3.97%186.672.81
02/02771771751759-1.56%175,600106億778万+0.8%195.162.94
02/01795795765771+0.39%249,300107億7549万+2.94%198.242.98
01/31744790739768+1.19%268,200107億3356万+2.95%197.472.97
01/30776787751759-2.94%246,000106億778万+2.15%195.162.94
01/29775786771782+0.77%177,100109億2923万+5.53%201.073.03
01/26794794775776-1.15%271,000108億4537万+5.01%199.533
01/25783803777785-2.12%355,400109億7116万+6.51%201.843.04
01/24822822791802-1.47%505,200112億875万+9.71%206.213.1
01/23826826803814-1.45%625,500113億7646万+12.43%209.33.15
01/22793836786826+7.13%1,834,700115億4417万+15.36%212.383.2
01/19776786765771-1.15%555,200107億7549万+8.9%198.242.98
01/18780820780780+1.96%1,627,000109億128万+11.11%200.563.02
01/17772780761765-1.8%379,300106億9164万+9.76%196.72.96
01/16782785763779-0.38%535,400108億8730万+12.57%200.33.02
01/15815817780782-2.62%813,400109億2923万+14.16%201.073.03
01/12816823786803-0.74%1,324,300112億2272万+18.26%206.473.11
01/11776814768809+5.89%2,389,100113億658万+20.21%208.013.13
01/10770776746764+7.61%2,238,900106億7766万+14.54%196.442.96
01/09718740708710-1.39%527,60099億2296万+7.25%182.562.75
01/05683731682720+7.62%1,423,800100億6272万+9.09%185.132.79
01/04664674656669+2.61%251,10093億4994万+1.67%172.022.59
2017
12/29655665650652-1.21%200,30091億1235万-1.21%167.642.52
12/28664673655660-1.93%232,10092億2416万-0.15%169.72.55
12/27648678648673+3.54%472,80094億584万+1.51%173.042.61
12/26651658641650-1.37%402,40090億8440万-2.11%167.132.52
12/25675678659659-3.09%354,20092億1018万-1.05%169.442.55
12/22686697675680-2.58%430,00095億368万+1.64%174.842.63
12/21730744694698-3.46%650,50097億5524万+4.02%179.472.7
12/20710725677723-0.96%1,137,900101億464万+7.75%185.92.8
12/19801813720730+0.55%4,529,300102億248万+8.47%187.72.83
12/18664726662726+15.97%2,341,200101億4657万+7.24%186.672.81
12/15633640622626-1.73%154,30087億4897万-7.53%160.962.42
12/14610645607637+4.08%274,80089億271万-6.46%163.792.47
12/13626629612612-2.24%147,10085億5331万-10.66%157.362.37
12/12618636618626-0.32%171,80087億4897万-9.41%160.962.42
12/11638646621628-2.18%177,20087億7692万-10.03%161.472.43
12/08644673635642+0.94%448,80089億7259万-8.94%165.072.49
12/07630650617636+2.25%311,10088億8873万-10.67%163.532.46
12/06636643605622-0.64%357,70086億9307万-13.01%159.932.41
12/05642646625626-3.1%221,70087億4897万-12.69%160.962.42
12/04662666646646-3.87%242,50090億2849万-10.03%166.12.5
12/01653673646672+5.49%372,00093億9187万-6.54%172.792.6
11/30646652625637-2.15%380,40089億271万-11.16%163.792.47
11/29682683649651-4.12%448,90090億9837万-9.33%167.392.52
11/28696700675679-2.86%344,30094億8970万-5.83%174.592.63
11/27720720699699+0.14%408,70097億6922万-2.92%179.732.71
11/24707715695698-1.41%410,10097億5524万-2.92%179.472.7
11/22702734688708+1.14%957,70098億9500万-1.53%182.042.74
11/21705711696700+0.43%347,00097億8320万-2.64%179.992.71
11/20712715697697-3.06%502,20097億4127万-3.19%179.212.7
11/17735745701719-1.24%657,100100億4874万-0.28%184.872.78
11/16694739691728+3.41%713,800101億7452万+0.97%187.192.82
11/15720748684704-10.55%1,515,40098億3910万-2.22%181.012.73
11/14817844780787-2.6%2,690,600109億9911万+9%202.363.05
11/13774811764808+8.6%2,036,500112億9260万+12.69%207.763.13
11/10730772721744+1.92%1,344,900103億9814万+5.23%191.32.88
11/097347757217300%1,524,200102億248万+4.73%187.72.83
11/08755770715730-2.67%2,499,300102億248万+5.64%187.72.83
11/07811820736750-6.72%2,602,400104億8200万+9.81%192.842.9
11/06825863804804-0.74%4,467,200112億3670万+20%206.733.11
11/02850920801810-1.82%12,957,000113億2056万+24.42%208.273.14
11/01729842712825+17.52%15,509,500115億3020万+30.74%212.133.19