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
03/304484524384470%112,900228億6181万+9.56%-1.71
03/29416448413447+8.76%153,700228億6181万+9.83%-1.71
03/28411417405411+0.49%111,100210億2059万+1.48%-1.57
03/27421427407409-2.62%174,000209億1830万+1.24%-1.56
03/264124254084200%191,400214億8090万+3.96%-1.6
03/23453455417420-7.08%259,000214億8090万+4.48%-1.6
03/22420464420452+8.65%347,800231億1754万+12.72%-1.73
03/20403420403416+2.97%185,300212億7632万+4.52%-1.59
03/19402410398404+0.5%170,500206億6258万+1.76%-1.54
03/16402403399402+0.25%73,900205億6029万+1.52%-1.54
03/154004023994010%23,800205億914万+1.52%-1.53
03/14398401398401+0.75%24,500205億914万+1.52%-1.53
03/13398400396398+0.25%16,000203億5571万+1.02%-1.52
03/124004003973970%18,600203億456万+0.76%-1.52
03/094044043973970%59,700203億456万+0.76%-1.52
03/08401403397397-0.5%42,600203億456万+0.76%-1.52
03/07393399390399+0.5%30,500204億685万+1.27%-1.52
03/06397400397397-0.5%30,300203億456万+0.76%-1.52
03/05397400390399+0.76%69,100204億685万+1.27%-1.52
03/023984013923960%41,400202億5342万+0.51%-1.51
03/01400401395396-1.49%43,500202億5342万+0.51%-1.51
02/28403403399402-0.25%49,200205億6029万+2.03%-1.54
02/27402405401403+0.25%50,300206億1143万+2.28%-1.54
02/26400402400402+0.75%31,600205億6029万+2.03%-1.54
02/233994023953990%39,500204億685万+1.27%-1.52
02/22400400397399-0.25%23,700204億685万+1.27%-1.52
02/21394400391400+1.78%77,000204億5800万+1.52%-1.53
02/20399399393393-1.26%22,400200億9998万-0.25%-1.5
02/19396398389398+1.79%50,800203億5571万+1.02%-1.52
02/16389400389391-0.51%74,800199億9769万-0.76%-1.49
02/15377394374393+5.93%90,300200億9998万-0.51%-1.5
02/14380382370371-1.85%189,300189億7479万-6.08%-1.42
02/13395395376378-2.33%84,900193億3281万-4.55%-1.44
02/093853883813870%105,500197億9311万-2.52%-1.48
02/08387393386387+0.52%70,400197億9311万-2.76%-1.48
02/07396397385385-0.77%78,400196億9082万-3.51%-1.47
02/06380388377388-1.27%167,000198億4426万-2.76%-1.48
02/05397397393393-1.75%55,800200億9998万-1.5%-1.5
02/02401401394400-0.25%61,300204億5800万+0.25%-1.53
02/01397401395401+1.78%53,700205億914万+0.75%-1.53
01/31395397392394-0.25%32,000201億5113万-1.01%-1.51
01/30400400394395-0.5%53,100202億227万-0.75%-1.51
01/29402402397397-0.75%25,300203億456万-0.25%-1.52
01/26402402399400-0.25%34,100204億5800万+0.5%-1.53
01/25402402400401-0.25%105,800205億914万+0.75%-1.53
01/244034033994020%42,900205億6029万+1.26%-1.54
01/23403404400402-0.25%37,000205億6029万+1.26%-1.54
01/22396403396403+2.28%66,800206億1143万+1.51%-1.54
01/19394397393394+0.25%47,400201億5113万-0.76%-1.51
01/18399400393393-0.76%64,800200億9998万-1.26%-1.5
01/17401403396396-1.49%140,600202億5342万-0.5%-1.51
01/16411411401402-1.23%58,500205億6029万+1.01%-1.54
01/15403411399407+1.24%133,300208億1601万+2.52%-1.55
01/12401405398402+0.5%88,900205億6029万+1.26%-1.54
01/11400402398400-0.25%44,100204億5800万+0.76%-1.53
01/10402402398401-0.25%43,300205億914万+1.26%-1.53
01/09398402395402+1.01%57,200205億6029万+1.52%-1.54
01/05403403398398-0.75%25,800203億5571万+0.51%-1.52
01/04406408400401-1.23%77,600205億914万+1.26%-1.53
2017
12/29392410390406+4.1%202,800207億6487万+2.53%-1.55
12/28394398389390-0.26%86,700199億4655万-1.52%-1.49
12/27387392387391+1.03%51,000199億9769万-1.26%-1.49
12/26386392386387-1.78%166,800197億9311万-2.52%-1.48
12/25400400391394-0.51%112,900201億5113万-1.01%-1.51
12/22396401396396-0.5%67,900202億5342万-0.5%-1.51
12/21390398388398+1.79%246,500203億5571万+0.25%-1.52
12/203913943903910%62,400199億9769万-1.51%-1.49
12/19392395388391-0.26%108,200199億9769万-1.51%-1.49
12/18394397392392-0.51%44,900200億4884万-1.26%-1.5
12/15401401394394-1.5%67,100201億5113万-1.01%-1.51
12/144004033974000%60,300204億5800万+0.5%-1.53
12/134024043964000%86,100204億5800万+0.5%-1.53
12/12410413400400-4.08%136,000204億5800万+0.5%-1.53
12/11400419399417+5.3%290,000213億2746万+5.04%-1.59
12/08393398392396+1.8%124,300202億5342万-0.25%-1.51
12/07392393389389-1.02%63,000198億9540万-2.02%-1.49
12/06394396391393+0.26%23,900200億9998万-1.01%-1.5
12/05398398390392-1.26%39,200200億4884万-1.26%-1.5
12/04398398394397+0.51%32,200203億456万0%-1.52
12/01400400391395-0.75%70,000202億227万-0.25%-1.51
11/30400400397398-0.5%28,900203億5571万+0.51%-1.52
11/29399402397400+1.01%66,200204億5800万+1.01%-1.53
11/28397398391396-1%40,200202億5342万+0.25%-1.51
11/27400402394400+0.25%114,100204億5800万+1.27%-1.53
11/24404404398399-0.75%32,100204億685万+1.01%-1.52
11/22405406399402-1.47%50,600205億6029万+2.03%-1.54
11/21410411403408-0.73%56,400208億6716万+3.82%-1.56
11/20404424401411+5.12%393,700210億2059万+4.85%-1.57
11/17390396387391+1.03%69,900199億9769万-0.26%-1.49
11/163863913863870%23,600197億9311万-1.28%-1.48
11/15393393384387-1.78%72,900197億9311万-1.28%-1.48
11/143933983903940%79,000201億5113万+0.77%-1.51
11/13389395385394-1.75%103,800201億5113万+1.03%-1.51
11/10395403393401+0.75%111,300205億914万+3.08%-1.53
11/09405408390398-0.75%144,600203億5571万+2.84%-1.52
11/08397403397401+0.75%87,000205億914万+3.89%-1.53
11/07390398387398+2.84%92,500203億5571万+3.38%-1.52
11/06400401387387-3.01%57,300197億9311万+1.04%-1.48
11/02399403396399+0.76%58,300204億685万+4.45%-1.52
11/01397402395396-1.25%57,700202億5342万+3.94%-1.51