株価チャート

2017/10/30～2018/03/30

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
03/303813813813810%2,70080億1624万+1.33%-2.58
03/29381381381381+1.6%50080億1624万+1.6%-2.58
03/283753753753750%20078億9000万0%-2.53
03/27384384375375+1.08%6,80078億9000万0%-2.53
03/263683763683710%1,40078億584万-1.33%-2.51
03/23371376371371-1.59%1,00078億584万-1.07%-2.51
03/223763773763770%90079億3208万+0.53%-2.55
03/20375377373377-1.31%5,00079億3208万+0.53%-2.55
03/19381382376382+1.33%2,50080億3728万+2.14%-2.58
03/16377377377377-0.79%3,00079億3208万+1.07%-2.55
03/153813813803800%1,80079億9520万+1.88%-2.57
03/14380380380380+0.53%50079億9520万+1.88%-2.57
03/133783783783780%10079億5312万+1.34%-2.55
03/12379379378378+2.44%1,20079億5312万+1.07%-2.55
03/09370370369369-0.81%2,90077億6376万-1.34%-2.49
03/083723793723720%1,50078億2688万-0.8%-2.51
03/07374374372372-0.27%30078億2688万-0.8%-2.51
03/06371373371373+0.54%1,30078億4792万-0.8%-2.52
03/053733793713710%50078億584万-1.59%-2.51
03/02380380371371-2.37%2,50078億584万-1.85%-2.51
03/013803803803800%10079億9520万+0.53%-2.57
02/28376380376380+3.26%2,10079億9520万+0.26%-2.57
02/27368368368368-1.87%2,00077億4272万-2.9%-2.49
02/26379379375375-1.06%4,00078億9000万-1.32%-2.53
02/23373379373379+1.61%7,10079億7416万-0.52%-2.56
02/22383383373373-1.84%3,70078億4792万-2.1%-2.52
02/21379380379380+1.06%60079億9520万-0.52%-2.57
02/20381381376376-1.57%6,50079億1104万-1.57%-2.54
02/19381382380382+4.66%2,00080億3728万-0.26%-2.58
02/16365365365365+1.39%2,00076億7960万-4.7%-2.47
02/14368368360360-1.37%2,70075億7440万-6.25%-2.43
02/13379379365365+1.96%1,50076億7960万-5.19%-2.47
02/09365365357358-2.98%17,40075億3232万-7.25%-2.42
02/08374376369369-2.64%2,00077億6376万-4.65%-2.49
02/07372380372379+2.16%90079億7416万-2.32%-2.56
02/06376380365371-3.89%11,70078億584万-4.63%-2.51
02/05386386386386-0.26%1,60081億2144万-0.77%-2.61
02/02388388384387-0.26%2,60081億4248万-0.51%-2.62
02/01390390385388+0.26%12,90081億6352万-0.26%-2.62
01/31386387386387-0.77%2,80081億4248万-0.26%-2.62
01/303863903853900%12,00082億560万+0.52%-2.64
01/29393393390390+0.26%3,10082億560万+0.52%-2.64
01/26387389385389-0.26%6,90081億8456万+0.26%-2.63
01/25388390388390+0.26%5,40082億560万+0.52%-2.64
01/24390390381389-0.26%12,00081億8456万+0.26%-2.63
01/23391391390390-0.26%3,40082億560万+0.52%-2.64
01/223943943883910%9,50082億2664万+0.77%-2.64
01/19391391390391+0.26%2,70082億2664万+0.51%-2.64
01/18393393390390-0.26%3,70082億560万+0.26%-2.64
01/17393393391391+0.26%2,20082億2664万+0.51%-2.64
01/163903953873900%11,20082億560万+0.26%-2.64
01/153933933903900%5,60082億560万+0.26%-2.64
01/123923943903900%1,20082億560万+0.26%-2.64
01/113873913873900%1,20082億560万+0.26%-2.64
01/10391391389390+1.04%2,30082億560万0%-2.64
01/09393393383386-0.52%12,30081億2144万-1.03%-2.61
01/05393393387388-1.27%2,20081億6352万-0.77%-2.62
01/04395395393393+1.03%2,60082億6872万+0.51%-2.66
2017
12/29388389388389+0.26%7,80081億8456万-0.77%-2.63
12/28383389381388+1.57%1,40081億6352万-1.02%-2.62
12/27379382379382+0.53%1,50080億3728万-2.8%-2.58
12/26390390379380-0.78%9,10079億9520万-3.31%-2.57
12/25390390380383-0.52%8,00080億5832万-2.79%-2.59
12/22381385380385+1.32%6,90081億40万-2.53%-2.6
12/21383385378380-0.78%7,80079億9520万-4.04%-2.57
12/20390390383383-1.54%13,70080億5832万-3.28%-2.59
12/19387389384389+0.52%19,80081億8456万-2.02%-2.63
12/18395396387387-2.03%10,00081億4248万-2.76%-2.62
12/15395396382395+0.25%48,50083億1080万-1%-2.67
12/14396396394394-0.76%2,20082億8976万-1.5%-2.66
12/13398398397397+0.76%1,30083億5288万-1.24%-2.68
12/123943943913940%5,50082億8976万-2.48%-2.66
12/11400400391394+1.03%8,10082億8976万-2.96%-2.66
12/08399399390390-1.02%2,50082億560万-4.41%-2.64
12/07394399394394+1.03%1,40082億8976万-3.9%-2.66
12/06396397390390-1.27%8,40082億560万-5.34%-2.64
12/05398398395395-0.75%1,10083億1080万-4.59%-2.67
12/04402406398398-1%4,30083億7392万-4.33%-2.69
12/01400410399402+0.5%4,40084億5808万-3.83%-2.72
11/30402407395400+0.5%41,80084億1600万-4.53%-2.7
11/29406407398398-1.24%5,60083億7392万-5.46%-2.69
11/28401403401403+0.75%30084億7912万-4.5%-2.72
11/27408408400400-1.23%6,50084億1600万-5.44%-2.7
11/24407409404405+1.5%3,70085億2120万-4.71%-2.74
11/223994003993990%1,10083億9496万-6.56%-2.7
11/21400401399399-0.25%6,80083億9496万-6.99%-2.7
11/20409409400400-1.48%9,30084億1600万-6.98%-2.7
11/17408408404406+1.5%5,00085億4224万-6.02%-2.74
11/163994003984000%3,00084億1600万-7.83%-2.7
11/15415415400400-1.72%9,90084億1600万-8.26%-2.7
11/14408409403407-0.49%11,70085億6328万-6.86%-2.75
11/13418418409409-1.68%5,30086億536万-6.83%-2.76
11/104164184124160%1,10087億5264万-5.67%-2.81
11/09410419403416-7.14%101,90087億5264万-6.09%-2.81
11/08450450443448+0.45%3,90094億2592万+0.67%-3.03
11/07441446438446+0.9%30093億8384万+0.22%-3.01
11/02453453439442-0.67%2,20092億9968万-0.9%-2.99
11/01448459441445+0.23%13,20093億6280万-0.22%-3.01
10/31437444437444+1.37%2,00093億4176万-0.45%-3
10/30441444425438-0.45%7,70092億1552万-1.79%-2.96