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
03/30704712700709+1.43%10,70018億2354万-0.56%-0.71
03/29668709668699+4.95%20,80017億9782万-2.1%-0.7
03/28641678641666+2.62%12,00017億1295万-7.11%-0.67
03/27663663649649+0.93%7,00016億6922万-9.99%-0.65
03/26636658615643+0.16%17,70016億5379万-11.43%-0.65
03/23642669640642-4.46%19,40016億5122万-12.05%-0.65
03/22677679666672-0.74%30,60017億2838万-8.2%-0.68
03/20675682674677-1.31%9,30017億4124万-7.64%-0.68
03/19688697672686-1.72%26,00017億6439万-6.79%-0.69
03/16715715693698-1.97%25,30017億9525万-5.55%-0.7
03/15699724699712+0.99%17,30018億3126万-3.91%-0.72
03/14715722703705-2.08%31,20018億1326万-4.86%-0.71
03/13716731716720+0.42%15,30018億5184万-2.83%-0.73
03/127217227137170%19,40018億4412万-3.63%-0.72
03/09729729709717-0.42%14,10018億4412万-4.4%-0.72
03/08723727717720-0.41%4,10018億5184万-4.76%-0.73
03/07725740717723-1.09%9,30018億5955万-4.99%-0.73
03/06725737725731+2.81%10,10018億8013万-4.69%-0.74
03/05761763710711-6.57%41,10018億2869万-8.02%-0.72
03/02751765751761-0.65%7,40019億5729万-2.31%-0.77
03/01780782765766-1.79%17,30019億7015万-2.17%-0.77
02/28771790771780+1.17%14,10020億616万-1.02%-0.79
02/27778781769771-0.39%8,00019億8301万-2.77%-0.78
02/26773790767774+0.65%9,10019億9072万-2.89%-0.78
02/23755773746769+2.53%19,30019億7786万-3.75%-0.78
02/22765766740750-2.09%14,10019億2900万-6.25%-0.76
02/21770780766766-0.78%15,30019億7015万-4.61%-0.77
02/20761779761772+1.45%23,60019億8558万-4.1%-0.78
02/19749763737761+3.26%27,00019億5729万-5.58%-0.77
02/16710738705737+3.37%17,50018億9556万-8.79%-0.74
02/15698717691713+2.15%19,10018億3383万-12.08%-0.72
02/14721733679698-5.93%59,50017億9525万-14.36%-0.7
02/13754808735742-1.46%31,60019億842万-9.51%-0.75
02/09703760699753+0.67%38,70019億3671万-8.51%-0.76
02/08721748717748+4.32%17,20019億2385万-9.33%-0.75
02/07746755717717+2.14%51,20018億4412万-13.3%-0.72
02/06781786670702-13.55%113,10018億554万-15.42%-0.71
02/05846846810812-5.58%73,60020億8846万-2.64%-0.82
02/02856860850860-0.35%25,10022億1192万+3.37%-0.87
02/01854867850863+1.05%12,80022億1963万+4.1%-0.87
01/31850857841854-0.23%30,40021億9648万+3.39%-0.86
01/30887897849856-2.95%77,50022億163万+3.88%-0.86
01/29915916867882+2.08%189,90022億6850万+7.3%-0.89
01/26875880858864-1.03%23,40022億2220万+5.49%-0.87
01/25877877861873-0.23%44,50022億4535万+6.85%-0.88
01/24905905865875-3.53%145,60022億5050万+7.49%-0.88
01/23866930865907+4.86%303,70023億3280万+11.56%-0.91
01/22825876825865+4.85%92,50022億2478万+6.79%-0.87
01/19806829803825+2.36%26,40021億2190万+1.98%-0.83
01/18813819804806-0.74%19,00020億7303万-0.49%-0.81
01/17817817805812-0.85%27,90020億8846万+0.12%-0.82
01/16812819811819+1.24%19,50021億646万+0.74%-0.83
01/15818818807809-0.37%14,70020億8074万-0.49%-0.82
01/12807819807812+0.74%9,00020億8846万-0.25%-0.82
01/11811811801806-0.49%11,90020億7303万-1.1%-0.81
01/10818818806810-0.98%15,30020億8332万-0.98%-0.82
01/09822836815818-0.37%22,00021億389万-0.37%-0.82
01/05819837810821+0.98%25,30021億1161万-0.61%-0.83
01/04803813803813+1.88%11,90020億9103万-2.4%-0.82
2017
12/29798819798798+0.38%11,70020億5245万-4.77%-0.8
12/28790799786795+1.15%11,50020億4474万-5.47%-0.8
12/27769789769786+2.21%18,40020億2159万-6.98%-0.79
12/26784792767769-1.79%32,70019億7786万-9.32%-0.78
12/25801804772783-1.88%50,70020億1387万-8.21%-0.79
12/22809809797798-1.48%18,20020億5245万-6.56%-0.8
12/21795814795810+2.14%20,80020億8332万-5.15%-0.82
12/20805807789793-1.49%34,00020億3959万-7.03%-0.8
12/19803814801805-0.86%21,90020億7046万-5.85%-0.81
12/188178258108120%24,70020億8846万-5.25%-0.82
12/15846846804812-2.87%34,80020億8846万-5.47%-0.82
12/14834840825836+0.6%15,40021億5019万-2.9%-0.84
12/13834843821831-0.6%32,20021億3733万-3.6%-0.84
12/12861868835836-2.11%30,00021億5019万-3.24%-0.84
12/11859860845854+0.59%36,50021億9648万-1.27%-0.86
12/08845863831849-0.47%55,80021億8362万-1.74%-0.86
12/07825867825853+3.65%65,30021億9391万-1.27%-0.86
12/06818826808823+0.24%44,10021億1675万-4.75%-0.83
12/05831838821821-2.73%50,00021億1161万-4.98%-0.83
12/04870888842844-2.99%72,00021億7076万-2.2%-0.85
12/01890899870870-3.33%63,10022億3764万+0.93%-0.88
11/30921928855900-3.64%182,10023億1480万+4.77%-0.91
11/29992999922934-6.6%248,70024億224万+8.98%-0.94
11/289311,0259221,000+7.99%494,60025億7200万+17.23%-1.01
11/27912940908926+3.23%95,90023億8167万+9.46%-0.93
11/24885903880897+1.24%36,10023億708万+6.53%-0.9
11/22881895861886+2.07%49,90022億7879万+5.35%-0.89
11/21886886859868-0.91%19,70022億3249万+3.21%-0.88
11/20822880822876+6.83%41,30022億5307万+4.16%-0.88
11/17806835806820+2.37%6,30021億904万-2.5%-0.83
11/16793813793801+1.39%16,00020億6017万-4.98%-0.81
11/15840840751790-5.95%62,30020億3188万-6.84%-0.8
11/14849850832840-1.18%19,10021億6048万-1.64%-0.85
11/13869869850850-1.39%14,10021億8620万-0.82%-0.86
11/10846867846862+1.17%17,70022億1706万+0.23%-0.87
11/09864870846852-2.63%32,20021億9134万-1.27%-0.86
11/08852875844875+1.39%19,40022億5050万+0.81%-0.88
11/07850871843863+0.12%38,10022億1963万-1.03%-0.87
11/06846874839862+2.86%35,00022億1706万-1.37%-0.87
11/02835850835838-0.71%19,10021億5533万-4.34%-0.84
11/01856857831844-1.17%20,30021億7076万-3.98%-0.85