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
03/30707716698707+0.57%118,000159億5967万-4.2%-1.46
03/29707714700703+0.57%124,200158億6938万-5%-1.45
03/28697701688699-1.96%197,100157億7908万-5.8%-1.44
03/27715719708713+0.71%193,200160億9511万-4.04%-1.47
03/26721730703708-2.48%146,300159億8225万-4.84%-1.46
03/23725737720726-2.68%127,700163億8857万-2.29%-1.5
03/22744750739746-0.27%83,700168億1319万+0.54%-1.54
03/20734750734748+0.27%57,000168億5827万+1.22%-1.54
03/19750751731746-0.67%60,100168億1319万+1.36%-1.54
03/16755755745751-0.4%37,100169億2588万+2.18%-1.55
03/15761762749754-0.66%44,400169億9350万+2.86%-1.55
03/14747761747759+0.53%78,900171億619万+3.97%-1.56
03/13750761748755+0.13%44,500170億1603万+3.85%-1.55
03/12760765746754+0.13%44,200169億9350万+4%-1.55
03/09749760740753+1.76%87,800169億7096万+4.01%-1.55
03/08737745736740+0.95%25,000166億7797万+2.49%-1.52
03/07725741720733-0.14%72,800165億2020万+1.66%-1.51
03/06721742721734+3.09%77,100165億4274万+1.94%-1.51
03/05740740709712-3.78%117,100160億4691万-1.11%-1.47
03/02749753734740-2.89%122,000166億7797万+2.64%-1.52
03/01759778757762-0.65%115,200171億7380万+5.83%-1.57
02/28732779732767+3.23%230,000172億8649万+6.82%-1.58
02/27753753740743-0.67%42,500167億4558万+3.77%-1.53
02/26743762740748+0.67%108,800168億5827万+4.76%-1.54
02/23760765738743-1.33%95,600167億4558万+4.21%-1.53
02/227487637477530%116,400169億7096万+5.91%-1.55
02/21742753735753+2.03%100,400169億7096万+6.21%-1.55
02/20722750711738+1.23%173,800166億3289万+4.24%-1.52
02/19703777702729+4.44%1,181,500164億3005万+3.11%-1.5
02/16684700684698+1.9%46,500157億3138万-1.13%-1.44
02/15676687670685+2.24%66,400154億3839万-2.97%-1.41
02/14692695666670-2.62%92,300151億32万-5.23%-1.38
02/13704710686688-2.27%85,300155億600万-2.96%-1.42
02/096797076797040%117,200158億6661万-0.85%-1.45
02/08691705690704+1.44%50,500158億6661万-0.98%-1.45
02/07700706688694+2.81%157,800156億4123万-2.39%-1.43
02/06699699658675-4.53%246,000152億1301万-5.2%-1.39
02/05712720703707-2.48%71,200159億3422万-0.98%-1.46
02/02715725707725+1.4%71,100163億3990万+1.68%-1.49
02/01705720705715+1.27%57,200161億1452万+0.28%-1.47
01/31705718703706-0.28%85,800159億1168万-0.84%-1.45
01/30723727707708-2.21%82,200159億5676万-0.42%-1.46
01/29740743724724-1.36%93,500163億1736万+1.83%-1.49
01/26716745716734+2.66%289,500165億4274万+3.53%-1.51
01/25715723715715-1.11%37,500161億1452万+1.13%-1.47
01/24711723708723+1.69%106,000162億9482万+2.26%-1.49
01/237147147087110%14,700160億2437万+0.71%-1.46
01/22701717701711+1.57%100,200160億2437万+0.71%-1.46
01/19704709697700-0.57%68,300157億7646万-0.71%-1.44
01/18712714702704-0.98%82,200158億6661万-0.28%-1.45
01/17718719708711-0.84%59,600160億2437万+0.85%-1.46
01/16712718711717+0.7%33,400161億5960万+1.7%-1.48
01/15715717709712+0.42%111,800160億4691万+0.99%-1.47
01/12706722705709+0.57%198,200159億7930万+0.71%-1.46
01/11711712705705-1.4%79,000158億8914万+0.28%-1.45
01/10714719710715+0.42%78,700161億1452万+1.85%-1.47
01/09719719706712-0.84%92,600160億4691万+1.57%-1.47
01/05717720716718+0.14%26,900161億8214万+2.57%-1.48
01/04713722713717+0.56%30,400161億5960万+2.58%-1.48
2017
12/29720726712713-0.42%60,000160億6945万+2.15%-1.47
12/28711727711716+0.14%99,600161億3706万+2.73%-1.47
12/27697718697715+2.44%109,800161億1452万+2.88%-1.47
12/26700707698698-0.85%133,200157億3138万+0.58%-1.44
12/25700709699704+1%283,300158億6661万+1.59%-1.45
12/22694704690697+0.29%103,300157億884万+0.72%-1.43
12/216986986936950%42,100156億6099万+0.58%-1.43
12/20689697683695+1.02%124,800156億6099万+0.87%-1.43
12/19693693682688+0.29%87,400155億325万-0.15%-1.42
12/18696699684686-1.58%154,000154億5818万-0.29%-1.41
12/15700703696697-0.29%67,500157億605万+1.01%-1.43
12/14703707697699-0.85%87,700157億5112万+1.16%-1.44
12/13707710701705-0.14%110,800158億8632万+1.88%-1.45
12/12703720701706+0.28%117,600159億886万+1.88%-1.45
12/11695711693704+1%145,600158億6379万+1.44%-1.45
12/08700707695697-0.43%71,600157億605万+0.14%-1.43
12/07710723696700-1.96%249,100157億7366万+0.14%-1.44
12/06692744685714+3.18%496,100160億8913万+1.71%-1.47
12/05693699683692+0.29%92,700155億9338万-1.7%-1.42
12/04686710684690+1.02%258,400155億4832万-2.4%-1.42
12/01696696682683-0.58%72,900153億9058万-3.8%-1.41
11/30690691682687-0.43%53,100154億8072万-3.65%-1.41
11/29685692683690+1.02%47,300155億4832万-3.63%-1.42
11/28684690680683-0.87%41,100153億9058万-5.01%-1.41
11/27686696685689+0.44%57,700155億2578万-4.57%-1.42
11/24674688674686+1.33%48,300154億5818万-5.25%-1.41
11/22680680672677+0.15%50,100152億5538万-6.75%-1.39
11/21676682667676-0.15%84,300152億3082万-7.27%-1.39
11/20679684676677-0.59%50,500152億5335万-7.64%-1.39
11/17677694675681+1.34%112,500153億4347万-7.47%-1.4
11/16667678667672+1.66%75,500151億4069万-9.19%-1.38
11/15689690660661-3.92%177,300148億9285万-11.04%-1.36
11/14667690667688+3.15%216,300155億119万-7.9%-1.42
11/13668675659667-8.38%585,600150億2804万-11.07%-1.37
11/10721731721728+0.55%45,700164億242万-3.45%-1.5
11/09722735721724+0.42%156,400163億1229万-4.11%-1.49
11/08725739717721-0.55%134,700162億4470万-4.76%-1.48
11/07736738725725-1.89%89,800163億3483万-4.35%-1.49
11/06756758739739-1.99%73,200166億5026万-2.76%-1.52
11/02764768751754-1.82%92,500169億8822万-0.79%-1.55
11/01773779766768-0.52%69,900173億365万+0.92%-1.58