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
03/30173178173176+1.73%6,518,300674億6800万-3.3%-0.83
03/29174175171173+1.17%3,621,300663億1798万-5.46%-0.81
03/28171174170171-1.72%4,254,500655億5130万-7.07%-0.8
03/27174175170174+1.75%5,447,500667億132万-6.45%-0.82
03/26170172168171-1.16%5,245,800655億5130万-8.56%-0.8
03/23176177172173-3.35%7,785,600663億1798万-7.98%-0.81
03/22181183179179-0.56%6,007,600686億1802万-4.79%-0.84
03/201781821781800%3,575,200690億136万-4.76%-0.85
03/19182183179180-2.17%4,493,000690億136万-5.26%-0.85
03/161841871831840%4,089,300705億3473万-3.66%-0.86
03/15185186181184-0.54%4,324,200705億3473万-4.66%-0.86
03/14182186182185+0.54%4,312,600709億1807万-4.64%-0.87
03/13183185182184+0.55%3,647,200705億3473万-6.12%-0.86
03/12181186181183+2.23%6,021,900701億5139万-7.11%-0.86
03/09181184179179-0.56%7,249,800686億1802万-10.05%-0.84
03/081811811781800%7,555,700690億136万-10.89%-0.85
03/07183184179180-2.17%11,285,600690億136万-11.76%-0.85
03/06186187182184+0.55%6,651,500705億3473万-10.68%-0.86
03/05186187182183-2.14%8,478,900701億5139万-12.02%-0.86
03/02192192186187-3.11%10,861,100716億8475万-10.95%-0.88
03/01194195193193-0.52%3,689,500739億8480万-8.96%-0.91
02/28195197194194-0.51%5,571,500743億6814万-9.35%-0.91
02/271971991951950%4,241,100747億5148万-9.72%-0.92
02/261982001951950%4,545,000747億5148万-10.55%-0.92
02/231951981941950%6,776,600747億5148万-11.36%-0.92
02/22200200195195-2.01%7,162,800747億5148万-11.76%-0.92
02/21201203199199-2.45%7,910,400762億8484万-10.76%-0.93
02/20200206200204+3.03%9,380,400782億155万-9.33%-0.96
02/19198201198198+0.51%6,444,600759億150万-12.78%-0.93
02/16192199192197+2.07%6,853,900755億1816万-13.97%-0.93
02/15197198192193-1.53%9,076,100739億8480万-16.45%-0.91
02/14197199195196-1.01%6,309,700751億3482万-15.88%-0.92
02/13200202195198-10%18,362,500759億150万-15.74%-0.93
02/09215220213220-0.45%7,364,500843億3500万-7.17%-1.03
02/08222224219221+0.45%4,916,300847億1834万-6.75%-1.04
02/07226230220220+0.46%7,772,800843億3500万-7.56%-1.03
02/06216220212219-3.52%11,436,300839億5166万-7.98%-1.03
02/05228229225227-2.16%6,056,800870億1839万-4.62%-1.07
02/02234235230232-1.28%4,873,000889億3509万-2.52%-1.09
02/01234236233235+1.29%4,191,500900億8511万-1.26%-1.1
01/312312362292320%4,952,500889億3509万-2.52%-1.09
01/30233234230232-0.85%5,046,700889億3509万-2.52%-1.09
01/29235237234234+0.43%3,633,900897億177万-1.27%-1.1
01/26239240233233-2.1%7,813,800893億1843万-1.27%-1.09
01/25240243238238-2.06%7,107,900912億3514万+0.85%-1.12
01/24252253242243-2.8%9,497,400931億5184万+3.4%-1.14
01/23246253246250+2.46%7,334,100958億3523万+6.84%-1.17
01/22244248242244+2.09%6,176,700935億3518万+5.17%-1.15
01/19238240236239+1.27%4,700,600916億1848万+3.46%-1.12
01/18244245236236-2.48%6,623,700904億6846万+2.61%-1.11
01/17245245241242-2.42%6,384,800927億6850万+5.68%-1.14
01/16252252246248-1.59%5,691,500950億6855万+8.77%-1.17
01/15256258250252+0.4%5,138,800966億191万+11.5%-1.18
01/12249254249251+0.8%7,436,800962億1857万+11.56%-1.18
01/11243250242249+1.63%5,625,300954億5189万+11.66%-1.17
01/10249255245245-0.41%10,869,000939億1852万+10.36%-1.15
01/09241247237246+4.24%10,944,700943億187万+11.31%-1.16
01/05232237232236+1.72%6,631,300904億6846万+7.27%-1.11
01/04234235230232+1.75%6,423,400889億3509万+5.94%-1.09
2017
12/29227231227228+0.44%2,295,200874億173万+4.59%-1.07
12/28228230226227-0.44%3,888,600870億1839万+4.61%-1.07
12/27228230225228+0.88%3,991,200874億173万+5.56%-1.07
12/26227229225226-1.31%3,210,300866億3505万+4.63%-1.06
12/25232232226229-0.43%5,538,900877億8507万+6.51%-1.08
12/22225232225230+3.14%12,628,500881億6841万+7.48%-1.08
12/21218225218223+2.29%7,745,400854億8502万+4.69%-1.05
12/20216220215218+0.46%3,170,300835億6832万+2.35%-1.02
12/19219220214217-0.46%4,906,500831億8498万+1.88%-1.02
12/18223224216218-0.46%4,670,900835億6832万+2.35%-1.02
12/15214222213219+3.79%12,509,300839億5166万+2.82%-1.03
12/14212213210211-0.47%3,096,000808億8493万-1.4%-0.99
12/13216216211212-1.85%3,555,900812億6827万-1.4%-1
12/12213216213216+0.93%2,775,700828億164万+0.47%-1.01
12/11211214211214+0.94%2,736,000820億3496万-0.93%-1.01
12/08210213210212+0.95%2,870,300812億6827万-1.85%-1
12/07211213210210-0.47%2,678,600805億159万-2.78%-0.99
12/06211212208211-0.47%5,026,800808億8493万-2.76%-0.99
12/05214215209212-1.85%5,301,000812億6827万-2.3%-1
12/042162172152160%1,794,200828億164万-0.46%-1.01
12/01220221215216-0.92%4,492,800828億164万-0.46%-1.01
11/30217220215218+0.93%4,335,500835億6832万+0.46%-1.02
11/29214218214216+0.93%4,861,500828億164万-0.46%-1.01
11/282122142092140%5,133,000820億3496万-1.38%-1.01
11/27208218208214+3.88%12,636,700820億3496万-1.83%-1.01
11/242062072042060%2,610,600789億6823万-5.5%-0.97
11/222072082052060%2,380,900789億6823万-5.5%-0.97
11/21208210206206+0.49%3,704,800789億6823万-5.94%-0.97
11/20209210204205-1.91%7,016,200785億8489万-6.39%-0.96
11/17213214209209-1.42%5,665,800801億1825万-4.57%-0.98
11/16210212208212-0.47%7,124,100812億6827万-3.2%-1
11/15218218211213-2.29%6,433,900816億5161万-2.74%-1
11/14220223218218-0.91%4,680,000835億6832万-0.46%-1.02
11/13228229219220-4.76%10,839,700843億3500万+0.46%-1.03
11/10225239222231+2.21%15,490,500885億5175万+5.48%-1.09
11/09229232224226-1.74%6,530,600866億3505万+3.67%-1.06
11/082302312272300%3,662,600881億6841万+5.99%-1.08
11/07227232227230+1.77%6,389,400881億6841万+5.99%-1.08
11/06224229223226+1.35%6,977,600866億3505万+4.63%-1.06
11/02222226221223+1.83%7,453,000854億8502万+3.72%-1.05
11/012192242192190%5,338,800839億5166万+1.86%-1.03