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
03/305275335215260%1,406,2002437億3576万-5.23%11.80.37
03/29532537519526-0.94%1,611,9002437億3576万-5.73%11.80.37
03/28525531520531-0.93%1,392,4002460億5264万-5.52%11.920.37
03/27529540529536+2.68%1,679,9002483億6952万-5.13%12.030.37
03/26512522512522+0.38%1,309,8002418億8226万-8.26%11.710.36
03/23531531518520-3.88%1,360,5002409億5550万-9.09%11.670.36
03/22540544536541+0.37%1,321,7002506億8640万-6.08%12.140.38
03/20532544531539+0.94%1,088,4002497億5965万-6.75%12.10.38
03/19535540531534-0.74%913,0002474億4277万-8.09%11.980.37
03/16534546534538+0.37%2,064,7002492億9627万-7.88%12.070.37
03/15547547534536-2.37%1,168,2002483億6952万-8.84%12.030.37
03/14547556546549-0.18%1,252,8002543億9341万-7.11%12.320.38
03/13554556544550-1.43%2,141,7002548億5678万-7.41%12.340.38
03/12551558548558+1.82%1,201,2002585億6379万-6.84%12.520.39
03/09561561545548-1.26%1,721,3002539億3003万-9.12%12.30.38
03/08565575553555-0.89%1,432,0002571億7366万-8.72%12.450.39
03/07567571558560-2.44%1,332,6002594億9054万-8.5%12.570.39
03/06575586574574+1.06%1,003,9002659億7781万-6.82%12.880.4
03/05562571561568-0.35%972,5002631億9755万-8.39%12.750.4
03/02570576566570-2.06%1,233,4002641億2430万-8.65%12.790.4
03/01589592580582-3%1,560,5002696億8481万-7.32%13.060.41
02/28605608598600-1.48%1,406,0002780億2558万-5.06%13.460.42
02/27610611603609+0.33%813,6002821億9597万-4.09%13.670.42
02/26604611604607+0.83%626,2002812億6921万-4.86%13.620.42
02/23600607597602+0.5%875,6002789億5233万-6.08%13.510.42
02/22607610597599-1.96%974,6002775億6221万-6.99%13.440.42
02/21622622609611-1.45%915,6002831億2272万-5.71%13.710.43
02/20628629616620-1.43%821,1002872億9310万-4.91%13.910.43
02/19620634620629+2.95%904,4002914億6349万-3.97%14.120.44
02/16614618607611+0.49%695,7002831億2272万-7.14%13.710.43
02/15610615604608+0.66%734,1002817億3259万-8.3%13.640.42
02/14615618601604-0.17%1,141,2002798億7909万-9.45%13.550.42
02/13621623603605-1.63%1,320,1002803億4246万-9.97%13.580.42
02/09609618606615-1.91%1,034,1002849億7622万-9.02%13.80.43
02/08630634620627+0.48%1,089,1002905億3673万-7.79%14.070.44
02/07635653622624-0.16%1,526,8002891億4661万-8.5%140.43
02/06637643609625-5.3%1,642,2002896億998万-8.63%14.030.44
02/05662668655660-1.79%1,010,8003058億2814万-3.93%14.810.46
02/02676679666672-0.15%1,170,7003113億8865万-2.33%15.080.47
02/01653675650673+3.06%2,222,4003118億5203万-2.32%15.10.47
01/31657669652653-0.61%1,303,7003025億8451万-5.22%14.650.45
01/30663664655657-1.05%1,073,5003044億3801万-4.92%14.740.46
01/29663670656664-0.6%1,040,5003076億8164万-4.18%14.90.46
01/26669677668668-0.45%982,3003095億3515万-3.75%14.990.47
01/25678678670671-2.04%1,939,4003109億2528万-3.45%15.060.47
01/24683687679685-0.15%783,4003174億1254万-1.58%15.370.48
01/23678687675686+1.78%833,1003178億7592万-1.58%15.390.48
01/22678678671674-0.59%805,4003123億1540万-3.44%15.120.47
01/19693693675678-1.6%1,011,9003141億6891万-2.87%15.210.47
01/18700703683689-0.14%1,485,3003192億6604万-1.29%15.460.48
01/17695695681690-1.85%1,118,1003197億2942万-1%15.480.48
01/16714714701703-1.4%687,8003257億5331万+1.01%15.780.49
01/15707714704713+0.99%815,4003303億8707万+2.74%160.5
01/12713718700706-1.67%1,103,0003271億4344万+2.02%15.840.49
01/11712718704718-0.83%1,070,6003327億395万+3.91%16.110.5
01/10718729713724+1.54%1,189,9003354億8420万+5.08%16.250.5
01/09715717706713-0.14%706,4003303億8707万+3.94%160.5
01/057187207077140%771,7003308億5044万+4.39%16.020.5
01/04693714692714+4.69%1,214,8003308億5044万+4.85%16.020.5
2017
12/29679687677682+0.59%492,3003160億2241万+0.44%15.30.48
12/28687689676678-1.45%848,2003141億6891万0%15.210.47
12/276876936866880%264,0003188億267万+1.62%15.440.48
12/26683690682688+0.44%434,2003188億267万+1.78%15.440.48
12/25690692683685-0.58%316,5003174億1254万+1.48%15.370.48
12/22690698687689-0.14%712,2003192億6604万+2.23%15.460.48
12/21702702687690-2.13%683,6003197億2942万+2.53%15.480.48
12/20702710693705+1%915,3003266億8006万+4.91%15.820.49
12/19708708696698-0.71%418,4003234億3643万+4.02%15.660.49
12/18701708699703+1.74%965,5003257億5331万+4.77%15.780.49
12/15699699686691-1.71%1,118,6003201億9280万+3.13%15.510.48
12/14705705683703-0.71%952,2003257億5331万+4.77%15.780.49
12/13695711691708+2.91%1,680,5003280億7019万+5.51%15.890.49
12/12677689677688+2.23%874,3003188億267万+2.38%15.440.48
12/11666673666673+1.97%724,5003118億5203万0%15.10.47
12/08650662649660+0.46%1,550,2003058億2814万-2.37%14.810.46
12/076616656566570%1,416,2003044億3801万-3.1%14.740.46
12/06668669653657-2.52%1,340,7003044億3801万-3.38%14.740.46
12/05660676660674+1.51%654,5003123億1540万-1.32%15.120.47
12/04675677662664-1.04%520,9003076億8164万-3.07%14.90.46
12/01673676663671+1.05%928,9003109億2528万-2.33%15.060.47
11/30656668652664+1.68%2,116,5003076億8164万-3.49%14.90.46
11/29656660649653+1.08%790,1003025億8451万-5.36%14.650.45
11/28655656645646-1.07%528,9002993億4088万-6.65%14.50.45
11/27659661652653-0.31%521,2003025億8451万-5.77%14.650.45
11/24656658650655-0.76%705,6003035億1126万-5.76%14.70.46
11/226586606536600%899,1003058億2814万-5.17%14.810.46
11/21666668660660-0.6%715,3003058億2814万-5.44%14.810.46
11/20658664656664-0.3%626,3003076億8164万-5.01%14.90.46
11/17675675662666-0.75%999,4003086億840万-4.72%14.950.46
11/16666676663671+1.05%1,006,1003109億2528万-4.14%15.060.47
11/15675680652664-2.21%1,715,0003076億8164万-5.28%14.90.46
11/14689690676679-0.88%754,5003146億3228万-3.28%15.240.47
11/13692692682685-1.3%677,7003174億1254万-2.56%15.370.48
11/10697703690694-1.7%775,8003215億8292万-1.28%15.570.48
11/09708713699706+0.43%1,198,4003271億4344万+0.43%15.840.49
11/08722725698703-3.7%1,788,7003257億5331万+0.14%15.780.49
11/07719731717730+0.97%923,1003382億6446万+4.14%16.380.51
11/06732736715723-1.09%1,242,5003350億2083万+3.29%16.220.5
11/02728736716731+1.53%903,4003387億2783万+4.58%16.40.51
11/01720721708720+0.42%1,106,7003336億3070万+3.45%16.160.5