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
03/30192195188193-1.53%11,345,5001160億7249万-8.96%-1.63
03/29200201196196-1.01%5,268,4001178億7673万-7.98%-1.65
03/281952001941980%4,350,9001190億7955万-7.48%-1.67
03/27197200196198+1.02%5,371,9001190億7955万-7.91%-1.67
03/26192198189196+0.51%7,047,8001178億7673万-9.26%-1.65
03/23199200194195-4.88%10,604,2001172億7532万-10.14%-1.64
03/22208209203205-0.97%5,251,2001232億8943万-5.96%-1.73
03/20203211203207+2.48%8,946,6001244億9226万-5.05%-1.75
03/19206207197202-2.42%11,294,7001214億8520万-7.34%-1.7
03/16210210205207-1.43%5,776,7001244億9226万-5.48%-1.75
03/15213214209210-1.41%7,073,4001262億9649万-4.11%-1.77
03/14218219213213-3.18%5,501,8001281億73万-3.18%-1.8
03/13215220215220+0.92%2,190,5001323億1061万0%-1.85
03/12214218214218+2.35%3,454,7001311億779万-0.91%-1.84
03/09217218212213-1.39%5,895,4001281億73万-3.62%-1.8
03/08216219214216+0.47%2,131,3001299億497万-2.7%-1.82
03/07220221214215-1.83%5,390,0001293億355万-3.59%-1.81
03/06222225219219+0.46%3,614,0001317億920万-2.23%-1.85
03/05222224217218-2.68%5,627,8001311億779万-3.11%-1.84
03/02224227220224-2.18%6,728,3001347億1626万-0.88%-1.89
03/01233233229229-1.72%3,601,3001377億2332万+1.33%-1.93
02/28234236231233+0.43%7,859,2001401億2897万+2.64%-1.96
02/27228234227232+4.04%10,337,1001395億2756万+2.2%-1.96
02/26226228223223-0.45%4,984,4001341億1485万-2.19%-1.88
02/23221226219224+2.75%8,161,0001347億1626万-1.75%-1.89
02/222192192142180%3,628,7001311億779万-4.39%-1.84
02/21216220215218+0.93%8,419,6001311億779万-4.8%-1.84
02/20220221215216-1.82%7,216,0001299億497万-6.09%-1.82
02/19225227218220-2.22%7,561,2001323億1061万-4.35%-1.85
02/16215228214225+2.27%13,858,8001353億1767万-2.6%-1.9
02/15201223196220+4.27%29,242,3001323億1061万-4.76%-1.85
02/14213213206211-1.4%7,293,6001268億9791万-9.05%-1.78
02/13218219212214-0.93%6,402,9001287億214万-8.15%-1.8
02/09211216210216-1.82%6,586,5001299億497万-7.3%-1.82
02/08217220215220+1.38%4,937,9001323億1061万-5.98%-1.85
02/07222226216217+0.93%6,575,4001305億638万-7.26%-1.83
02/06214220210215-6.52%14,862,9001293億355万-8.51%-1.81
02/05235236229230-4.56%12,746,1001383億2473万-2.54%-1.94
02/02240242237241-0.41%5,781,0001449億4026万+2.55%-2.03
02/01239245239242+2.11%10,386,4001455億4167万+2.98%-2.04
01/31237241237237-1.25%4,395,1001425億3462万+0.85%-2
01/30243244237240-0.83%5,190,4001443億3885万+2.13%-2.02
01/29242244239242+0.83%5,876,2001455億4167万+2.98%-2.04
01/26241241238240+0.42%3,728,0001443億3885万+2.56%-2.02
01/25239241238239-1.65%6,089,5001437億3744万+2.14%-2.02
01/24248249239243+0.41%12,364,9001461億4309万+3.85%-2.05
01/23238247235242+1.68%19,857,6001455億4167万+3.42%-2.04
01/22246254236238+2.15%45,201,6001431億3603万+1.71%-2.01
01/19232234230233+0.43%4,265,3001401億2897万-0.43%-1.96
01/18236236231232-0.43%4,763,1001395億2756万-0.43%-1.96
01/172332372312330%6,657,8001401億2897万0%-1.96
01/16235235231233-0.85%3,335,7001401億2897万+0.87%-1.96
01/15234235231235+0.86%4,239,2001413億3179万+2.17%-1.98
01/12233236233233-0.85%4,736,6001401億2897万+1.75%-1.96
01/11234235231235+0.43%6,127,1001413億3179万+3.52%-1.98
01/10237238233234-0.85%4,442,4001407億3038万+3.54%-1.97
01/09231236230236+2.61%7,118,0001419億3320万+4.89%-1.99
01/05231233228230-0.43%7,636,9001383億2473万+3.14%-1.94
01/04231233229231+1.32%4,902,9001389億2614万+4.05%-1.95
2017
12/29231231227228-0.87%4,494,0001371億2191万+3.64%-1.92
12/28232233230230-0.86%3,585,2001383億2473万+5.02%-1.94
12/27226235225232+3.11%7,211,2001395億2756万+6.42%-1.96
12/26233234225225-3.43%12,757,1001353億1767万+3.69%-1.9
12/25239241231233-2.1%11,014,3001401億2897万+7.87%-1.96
12/22237246235238-1.65%17,142,4001431億3603万+10.7%-2.01
12/21233247229242+3.42%15,427,3001455億4167万+13.62%-2.04
12/20250250232234+3.08%28,933,8001407億3038万+10.38%-1.97
12/19235235227227-2.58%11,198,0001365億2050万+7.58%-1.91
12/18244244231233-4.9%15,406,2001401億2897万+10.43%-1.96
12/15246250237245-1.21%25,176,5001473億4591万+16.67%-2.07
12/14238250238248+4.64%34,102,7001491億5015万+18.66%-2.09
12/13229239227237+5.33%27,883,4001425億3462万+13.4%-2
12/12218226218225+3.21%16,032,7001353億1767万+7.66%-1.9
12/11216220214218-0.46%13,276,7001311億779万+4.31%-1.84
12/08207226206219+8.42%36,885,5001317億920万+4.29%-1.85
12/07208211202202-1.94%10,987,2001214億8520万-4.27%-1.7
12/06208212204206+2.49%25,184,6001238億9085万-3.29%-1.74
12/05196202196201+2.55%5,488,7001208億8379万-6.07%-1.69
12/04198198196196-2%6,035,0001178億7673万-9.26%-1.65
12/01200200197200+0.5%3,153,2001202億8238万-8.26%-1.69
11/30202204199199-1.49%4,443,6001196億8096万-9.13%-1.68
11/29195204195202+4.12%7,478,8001214億8520万-8.6%-1.7
11/28197197194194-2.02%4,611,1001166億7390万-12.61%-1.64
11/271981991961980%3,238,4001190億7955万-11.61%-1.67
11/24201201197198-0.5%6,362,9001190億7955万-12.39%-1.67
11/222012021981990%4,165,2001196億8096万-12.33%-1.68
11/21201201198199-1%6,273,0001196億8096万-13.1%-1.68
11/20201203198201-0.99%8,625,9001208億8379万-12.99%-1.69
11/17210211202203-2.4%10,926,1001220億8661万-12.5%-1.71
11/16205214204208+1.46%9,197,3001250億9367万-11.11%-1.75
11/15210211202205-2.84%9,876,5001232億8943万-12.77%-1.73
11/14216217210211-4.52%7,148,5001268億9791万-10.97%-1.78
11/13213222211221+3.27%9,506,2001329億1202万-7.53%-1.86
11/10214215212214-0.93%6,435,6001287億214万-10.83%-1.8
11/09227234215216-10.37%33,195,2001299億497万-10.74%-1.82
11/08248251237241+0.42%19,352,7001449億4026万-0.82%-2.03
11/072402432392400%4,317,7001443億3885万-0.83%-2.02
11/06243243240240-0.41%4,949,1001443億3885万-0.41%-2.02
11/02246246241241-1.63%5,004,6001449億4026万+0.42%-2.03
11/01245248242245+0.82%8,440,1001473億4591万+2.51%-2.07