株価チャート

2017/11/02～2018/04/02

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
04/02193199192196-5.77%979,60033億7672万-17.65%-2.64
03/30212214206208-2.8%50,30035億8346万-13.33%-2.81
03/29213215208214+1.42%77,20036億8683万-11.57%-2.89
03/28227227211211-6.64%93,60036億3515万-13.17%-2.85
03/27244244226226-7.38%70,40038億9357万-7.38%-3.05
03/26243245239244+0.41%432,10042億368万-0.41%-3.29
03/23244246243243-1.22%95,00041億8645万-0.82%-3.28
03/22243247243246+0.41%114,60042億3813万+0.41%-3.32
03/20244246241245+0.41%130,00042億2090万+0.41%-3.31
03/19239244236244+3.39%292,50042億368万+0.83%-3.29
03/162362382362360%173,70040億6585万-1.67%-3.18
03/15238239236236-1.26%199,20040億6585万-1.26%-3.18
03/14243243238239-1.65%328,30041億1754万+0.84%-3.22
03/132432452422430%68,00041億8645万+2.97%-3.28
03/12245245242243-0.82%149,00041億8645万+3.4%-3.28
03/092462472442450%114,70042億2090万+5.15%-3.31
03/08245246244245+0.41%103,40042億2090万+5.6%-3.31
03/07246246244244-0.81%134,20042億368万+5.63%-3.29
03/06246247244246+0.41%140,80042億3813万+6.96%-3.32
03/05249250245245-2%282,40042億2090万+6.99%-3.31
03/022502512492500%194,40043億705万+9.65%-3.37
03/012502512492500%160,20043億705万+10.13%-3.37
02/28250251248250+0.4%203,20043億705万+10.62%-3.37
02/272482502482490%136,50042億8982万+10.67%-3.36
02/262502502482490%182,20042億8982万+11.16%-3.36
02/23248249247249+0.81%170,80042億8982万+11.16%-3.36
02/22246249246247+0.41%180,50042億5536万+10.76%-3.33
02/21250250245246-2.38%384,60042億3813万+10.81%-3.32
02/20246252245252+2.86%436,00043億4150万+14.03%-3.4
02/192452472442450%510,50042億2090万+11.36%-3.31
02/16262263245245-1.21%1,942,40042億2090万+11.87%-3.31
02/15248248248248+25.25%157,20042億7259万+13.76%-3.35
02/14201205198198-1.49%93,00034億1118万-8.76%-2.67
02/13205206200201-1.47%98,40034億6286万-7.37%-2.71
02/092002041982040%139,90035億1455万-5.99%-2.75
02/08200206200204+2.51%109,70035億1455万-5.99%-2.75
02/072052081991990%164,40034億2841万-7.87%-2.68
02/06202204195199-5.24%468,50034億2841万-7.87%-2.68
02/05213215208210-2.78%213,60036億1792万-3.23%-2.83
02/02218218215216-0.92%48,50037億2129万0%-2.91
02/01215219214218+1.87%85,30037億5574万+1.4%-2.94
01/31218220214214-1.83%80,50036億8683万-0.47%-2.89
01/30219219211218-0.91%328,50037億5574万+1.87%-2.94
01/29225227220220-1.79%161,60037億9020万+3.29%-2.97
01/262242272212240%245,10038億5911万+5.16%-3.02
01/252252282242240%98,60038億5911万+5.66%-3.02
01/24224231224224-0.88%189,00038億5911万+6.16%-3.02
01/23228229223226-1.74%275,30038億9357万+7.11%-3.05
01/22234241229230+0.88%385,30039億6248万+9.52%-3.1
01/19231236225228-4.6%480,40039億2802万+9.09%-3.08
01/18228243228239+6.7%892,80041億1754万+14.9%-3.22
01/17227227221224+1.36%286,60038億5911万+8.21%-3.02
01/16220223219221-0.9%86,50038億743万+7.28%-2.98
01/152252252172230%264,40038億4188万+8.78%-3.01
01/12221224216223+0.9%377,30038億4188万+9.31%-3.01
01/11226228213221+7.28%1,719,10038億743万+8.33%-2.98
01/10202207202206+1.98%130,30035億4900万+1.48%-2.78
01/092012031992020%154,90034億8009万-0.49%-2.73
01/05200202200202+0.5%68,60034億8009万-0.98%-2.73
01/04202202199201+0.5%89,10034億6286万-1.47%-2.71
2017
12/29200200199200+0.5%45,90034億4564万-1.96%-2.7
12/28202202199199-1.49%31,40034億2841万-2.93%-2.68
12/27196202195202+3.59%117,70034億8009万-1.94%-2.73
12/26198200195195-2.01%297,90033億5949万-5.8%-2.63
12/25200201198199-1.97%183,70034億2841万-4.33%-2.68
12/22200203199203+1.5%127,80034億9732万-2.4%-2.74
12/21201202199200-0.5%116,10034億4564万-3.85%-2.7
12/20203205199201-1.95%238,30034億6286万-3.83%-2.71
12/192042062022050%105,80035億3178万-3.3%-2.77
12/18204207202205+0.99%137,70035億3178万-4.21%-2.77
12/15206208203203-0.98%163,60034億9732万-6.45%-2.74
12/14205208205205-0.49%144,00035億3178万-5.96%-2.77
12/13207208204206-0.48%241,40035億4900万-6.36%-2.78
12/12208209206207+0.49%184,20035億6623万-6.76%-2.79
12/112092092062060%249,80035億4900万-8.44%-2.78
12/08210227205206+1.48%1,506,00035億4900万-9.25%-2.78
12/07203205202203+0.5%101,30034億9732万-11.35%-2.74
12/06208209202202-3.35%202,50034億8009万-12.93%-2.73
12/05206209201209+2.96%206,70036億69万-10.68%-2.82
12/04208209201203-2.87%292,10034億9732万-13.62%-2.74
12/01212214208209-0.95%185,00036億69万-11.81%-2.82
11/30211213208211+0.48%167,10036億3515万-11.34%-2.85
11/292132132102100%124,00036億1792万-12.5%-2.83
11/28213213208210-0.94%152,60036億1792万-12.86%-2.83
11/27217218211212-2.3%252,00036億5237万-12.03%-2.86
11/24219221217217-1.36%181,20037億3851万-10.33%-2.93
11/22225227220220-2.22%394,90037億9020万-9.09%-2.97
11/21220240218225+6.13%1,314,80038億7634万-7.02%-3.04
11/20214215210212-0.93%243,60036億5237万-12.4%-2.86
11/17210217205214+1.9%732,90036億8683万-11.57%-2.89
11/16224229205210-6.25%722,00036億1792万-13.22%-2.83
11/15238243219224-14.5%994,30038億5911万-7.82%-3.02
11/14265267262262-2.24%318,40045億1378万+7.82%-3.53
11/13255268251268+3.08%315,60046億1715万+11.2%-3.62
11/10243265243260+5.26%339,00044億7933万+8.79%-3.51
11/09253258241247-2.37%290,20042億5536万+4.22%-3.33
11/08254257251253-1.56%169,00043億5873万+7.2%-3.41
11/07259264254257-2.28%373,40044億2764万+9.83%-3.47
11/06266268261263-1.13%178,30045億3101万+12.88%-3.55
11/02267267260266+0.38%236,70045億8270万+15.15%-3.59