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
03/30819843819838+3.2%73,300134億9302万+0.6%-3.55
03/29789830789812+3.57%80,900130億7439万-2.4%-3.44
03/28770793770784+0.38%64,800126億2354万-5.77%-3.32
03/27800814768781-0.13%147,000125億7524万-6.24%-3.31
03/26794804775782-3.34%117,500125億9134万-6.24%-3.31
03/23810816804809-2.06%77,000130億2608万-3.11%-3.42
03/22814826812826+0.73%36,400132億9981万-1.31%-3.5
03/20803826803820+0.86%50,700132億320万-1.91%-3.47
03/19836838811813-2.28%55,700130億9049万-2.98%-3.44
03/16848848829832-1.3%69,900133億9641万-1.19%-3.52
03/15835848831843+0.96%44,400135億7353万-0.35%-3.57
03/14839845830835-0.6%56,800134億4472万-1.53%-3.53
03/13851866836840-1.29%63,100135億2523万-1.06%-3.55
03/12812860812851+5.06%164,600137億234万-0.47%-3.6
03/09833840807810-2.76%225,500130億4218万-6.03%-3.43
03/08850869831833-0.48%160,400134億1252万-4.14%-3.53
03/07879905836837-5.96%256,600134億7692万-4.45%-3.54
03/069871,000888890-7%988,500143億3030万+0.79%-3.77
03/05852957848957+18.59%1,086,600154億910万+7.65%-4.05
03/02801817797807-2.65%92,800129億9388万-9.43%-3.42
03/01831840816829-0.96%89,400133億4811万-7.79%-3.51
02/28830852825837+0.36%77,500134億7692万-7.92%-3.54
02/27853857828834-1.65%121,900134億2862万-9.15%-3.53
02/26868868839848-3.42%157,400136億5404万-8.52%-3.59
02/23822927819878+6.68%557,300141億3708万-6%-3.72
02/22810825795823+2.62%88,700132億5150万-12.45%-3.48
02/21807814787802+0.38%116,600129億1337万-15.4%-3.39
02/20810818790799-0.99%136,200128億6507万-16.6%-3.38
02/19831832803807-1.47%144,800129億9388万-16.46%-3.42
02/16840861819819-3.08%86,300131億8710万-16%-3.47
02/15702860700845+2.8%422,100136億573万-14.13%-3.58
02/14879887808822-5.63%157,400132億3540万-17.22%-3.48
02/13920927871871-3.86%77,500140億2437万-13.07%-3.69
02/09845908842906-1.41%125,300145億8792万-10.12%-3.83
02/08890922890919+3.37%97,100147億9724万-9.37%-3.89
02/07952952883889+1.37%145,400143億1420万-12.84%-3.76
02/06886911841877-11.5%342,900141億2098万-14.85%-3.71
02/05987996973991-1.69%189,200159億5655万-4.89%-4.19
02/021,0101,0211,0021,0080%133,800162億3027万-3.72%-4.27
02/011,0221,0291,0051,008+0.5%101,400162億3027万-4.55%-4.27
01/311,0071,0211,0031,003-0.69%121,000161億4977万-5.11%-4.24
01/301,0251,0251,0061,010-1.56%157,200162億6248万-4.54%-4.27
01/291,0131,0331,0061,026+1.68%156,300165億2010万-3.02%-4.34
01/261,0251,0371,0091,009-1.46%227,400162億4637万-4.54%-4.27
01/251,0601,0661,0221,024-3.49%288,300164億8790万-3.12%-4.33
01/241,1351,1821,0531,061-0.19%1,174,400170億8365万+0.47%-4.49
01/231,0531,0651,0331,063+0.28%118,700171億1585万+0.85%-4.5
01/221,0291,0701,0201,060+3.01%227,400170億6755万+0.76%-4.49
01/191,0181,0321,0111,029+1.08%109,900165億6840万-2.28%-4.35
01/181,0371,0421,0181,018-1.55%130,000163億9129万-3.14%-4.31
01/171,0291,0401,0251,034-0.86%78,000166億4891万-1.62%-4.38
01/161,0211,0541,0201,043+3.06%195,900167億9382万-0.86%-4.41
01/151,0271,0391,0071,012-1.17%145,700162億9468万-3.8%-4.28
01/121,0501,0561,0221,024-3.03%163,700164億8790万-3.76%-4.33
01/111,0801,0801,0531,056-1.49%119,500170億314万-2.04%-4.47
01/101,0321,0791,0321,072+2.29%194,000172億6077万-1.2%-4.54
01/091,0121,0551,0061,048+2.75%259,400168億7433万-3.23%-4.44
01/051,0281,0301,0001,020-1.54%387,800164億2349万-5.2%-4.32
01/041,0621,0681,0321,036-4.6%474,200166億8111万-2.81%-4.38
2017
12/291,0401,1321,0401,086-5.07%628,400174億8619万+2.84%-4.6
12/281,1841,1851,1181,144-1.63%444,600184億2007万+9.68%-4.84
12/271,1141,1691,1111,163+3.38%622,700187億2600万+13.02%-4.92
12/261,1911,2021,1161,125-8.54%1,261,700181億1414万+11.06%-4.76
12/251,0531,2981,0521,230+20.23%4,409,200198億480万+23.25%-5.21
12/221,0501,0541,0091,023-1.25%276,600164億7179万+4.6%-4.33
12/211,0151,0361,0001,036+2.37%273,900166億8111万+7.25%-4.38
12/201,0131,0179961,012+0.5%197,100162億9468万+6.3%-4.28
12/191,0181,0189961,007+0.7%177,200162億1417万+7.13%-4.26
12/181,0101,0229931,000-0.79%175,400161億146万+7.53%-4.23
12/151,0101,0239951,008+0.4%195,100162億3027万+9.68%-4.27
12/141,0001,0489951,004-0.79%366,400161億6587万+10.57%-4.25
12/131,0801,0801,0031,012-6.47%499,100162億9468万+12.69%-4.28
12/129911,0849831,082+9.51%1,000,500174億2178万+21.85%-4.58
12/111,0141,033970988-2.66%557,700159億824万+12.91%-4.18
12/081,0311,0399991,015-2.96%696,000163億4298万+17.34%-4.3
12/071,0561,1331,0461,046-1.04%1,030,100168億4213万+22.34%-4.43
12/061,1761,2351,0561,057-19.25%2,498,700170億1924万+25.39%-4.47
12/051,3911,4291,1871,309-3.82%2,843,200210億7681万+57.33%-5.54
12/041,2231,5151,2211,361+9.32%5,352,100219億1409万+68.23%-5.76
12/011,1971,3171,1221,245+22.42%6,952,200200億4632万+58.6%-5.27
11/309101,0178951,017+17.3%831,200163億7519万+32.94%-4.3
11/29800873787867+11.73%886,800139億5997万+14.68%-3.67
11/28781784762776-1.15%99,600124億9473万+3.19%-3.28
11/27777793774785+2.61%193,000126億3965万+4.53%-3.32
11/24752789752765-2.17%269,000123億1762万+2.14%-3.24
11/22781789767782+0.51%165,400125億9134万+4.41%-3.31
11/21757783744778+4.29%246,200125億2694万+4.15%-3.29
11/20730754720746+0.95%108,800120億1169万-0.13%-3.16
11/17714747709739+3.94%156,300118億9898万-1.34%-3.13
11/16678714675711+3.34%129,000114億4814万-5.07%-3.01
11/15712718675688-4.84%173,800110億7780万-8.14%-2.91
11/14740741716723-2.43%104,500116億4135万-3.73%-3.06
11/13738746726741+0.68%62,600119億3118万-1.33%-3.14
11/10726740716736-0.27%152,600118億5067万-1.87%-3.12
11/09751759720738-1.73%210,800118億8288万-1.6%-3.12
11/08765765740751-0.27%171,800120億9220万+0.13%-3.18
11/07750760742753+0.13%89,600121億2440万+0.4%-3.19
11/06756757748752-0.4%76,200121億830万+0.27%-3.18
11/02754761746755+0.13%91,700121億5660万+0.53%-3.2
11/01765772753754-0.53%203,600121億4050万+0.4%-3.19