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
03/30246250245249+2.47%14,50050億539万0%9.20.55
03/29244244242243+1.25%8,10048億8478万-2.41%8.970.54
03/282372452372400%28,40048億2448万-3.61%8.860.53
03/272422512342400%61,40048億2448万-4%8.860.53
03/26239240232240+0.42%46,20048億2448万-4%8.860.53
03/23245247239239-4.02%38,50048億437万-4.4%8.830.53
03/22249250248249+0.81%11,40050億539万0%9.20.55
03/20246251246247-0.4%14,60049億6519万-0.8%9.120.55
03/19255255248248-2.36%54,90049億8529万0%9.160.55
03/162552552522540%22,50051億590万+2.42%9.380.56
03/15253254249254+1.2%40,70051億590万+2.42%9.380.56
03/14253253246251+0.4%50,60050億4560万+1.62%9.270.56
03/132482532472500%32,90050億2550万+1.21%9.230.55
03/12250252246250+2.46%34,60050億2550万+0.81%9.230.55
03/09254254244244-2.01%47,80049億488万-2.01%9.010.54
03/08253270249249+1.22%339,90050億539万-0.8%9.20.55
03/07250250243246-1.6%11,60049億4509万-2.38%9.090.55
03/06244250243250+4.17%26,20050億2550万-1.19%9.230.55
03/05250252237240-4.76%65,10048億2448万-5.88%8.860.53
03/02253254250252-3.45%38,20050億6570万-1.95%9.310.56
03/01265265258261-0.76%15,70052億4662万+1.16%9.640.58
02/28256264256263+1.94%28,20052億8682万+1.54%9.710.58
02/27262263254258-0.77%89,70051億8631万-0.39%9.530.57
02/26260289260260+2.36%459,90052億2652万+0.39%9.60.58
02/23250254247254+2.42%18,20051億590万-2.31%9.380.56
02/222462512432480%30,20049億8529万-4.62%9.160.55
02/21246250244248+1.22%31,10049億8529万-5.34%9.160.55
02/202432452402450%14,00049億2499万-6.84%9.050.54
02/19239245239245+3.81%32,10049億2499万-7.2%9.050.54
02/16241246235236+0.85%61,70047億4407万-10.94%8.720.52
02/15232241225234+3.54%110,30047億386万-12.03%8.640.52
02/14242242225226-5.44%78,30045億4305万-15.36%8.350.5
02/13243244239239+1.7%77,80048億437万-10.82%8.830.53
02/09231241230235-7.84%156,60047億2397万-12.64%8.680.52
02/08249262246255+5.81%111,90051億2601万-5.2%9.420.57
02/07254261241241-2.43%133,50048億4458万-10.41%8.90.53
02/06251254230247-10.18%280,00049億6519万-8.18%9.120.55
02/05273277272275-1.79%62,10055億2805万+2.23%10.160.61
02/02283286275280-1.06%53,20056億2856万+4.87%10.340.62
02/01276287275283+2.17%53,20056億8886万+6.39%10.450.63
01/31272282272277+1.47%70,40055億6825万+4.92%10.230.61
01/30292294271273-6.51%189,10054億8784万+3.8%10.080.61
01/29292297291292-1.68%224,40058億6978万+11.45%10.780.65
01/26285329284297+6.83%1,312,40059億7029万+14.23%10.970.66
01/25289289276278-2.46%101,60055億8835万+7.75%10.270.62
01/24271289268285+5.56%382,70057億2907万+10.89%10.530.63
01/23264270264270+3.45%55,30054億2754万+5.47%9.970.6
01/22263265259261-1.51%78,80052億4662万+1.95%9.640.58
01/19272275256265-2.21%181,90053億2703万+3.52%9.790.59
01/18285293268271-4.91%274,90054億4764万+6.27%10.010.6
01/17278293275285+2.52%523,50057億2907万+11.76%10.530.63
01/16271278268278+2.58%268,40055億8835万+9.45%10.270.62
01/15266272266271+1.88%260,80054億4764万+7.11%10.010.6
01/12261268258266+1.92%167,30053億4713万+5.56%9.820.59
01/11262264258261+0.77%76,70052億4662万+3.98%9.640.58
01/10254262254259+1.57%106,80052億641万+3.19%9.570.57
01/09258260253255-1.16%104,50051億2601万+1.59%9.420.57
01/05248258245258+3.61%151,50051億8631万+2.38%9.530.57
01/04252252247249+2.05%72,60050億539万-1.58%9.20.55
2017
12/29243245241244+0.83%48,90049億488万-3.94%9.010.54
12/28246246241242-1.22%28,20048億6468万-5.1%8.940.54
12/27240245239245+2.08%40,30049億2499万-3.92%9.050.54
12/26237243237240-0.41%71,90048億2448万-6.61%8.860.53
12/25250250238241-3.21%126,90048億4458万-6.59%8.90.53
12/22250260249249-0.4%141,60050億539万-4.23%9.20.55
12/21243258243250+3.31%167,10050億2550万-3.85%9.230.55
12/20240243237242+0.41%136,90048億6468万-7.28%8.940.54
12/19250253235241-3.21%199,60048億4458万-7.31%8.90.53
12/18260260246249-3.49%161,60050億539万-3.86%9.20.55
12/15261261258258-0.77%80,70051億8631万-0.39%9.530.57
12/14260272257260+1.17%236,10052億2652万+1.17%9.60.58
12/13255262254257+0.39%72,00051億6621万+0.78%9.490.57
12/12261265256256-0.78%149,90051億4611万+1.19%9.460.57
12/11265265256258-1.15%64,90051億8631万+2.79%9.530.57
12/08259264256261+2.76%266,40052億4662万+4.82%9.640.58
12/07250256247254+2.42%114,70051億590万+2.83%9.380.56
12/06250254246248-1.2%152,10049億8529万+1.22%9.160.55
12/05254267249251+0.8%719,10050億4560万+3.29%9.270.56
12/04264270249249-5.68%368,20050億539万+2.89%9.20.55
12/012702752642640%267,90053億692万+10%9.750.59
11/30268270259264-3.3%466,20053億692万+11.39%9.750.59
11/29289297273273-3.19%694,20054億8784万+16.17%10.080.61
11/28277286267282+1.81%926,20056億6876万+21.55%10.420.63
11/27259283259277+6.95%1,584,00055億6825万+20.96%10.230.61
11/24267272254259+0.78%886,60052億641万+14.6%9.570.57
11/22274274252257-6.2%1,043,50051億6621万+14.73%9.490.57
11/21285287270274-4.53%1,173,20055億794万+23.98%10.120.61
11/20289292272287-0.69%2,077,90057億6927万+31.65%10.60.64
11/17258312258289+15.6%9,970,30058億947万+34.42%10.670.64
11/16264270245250-8.09%1,502,70050億2550万+17.92%9.230.55
11/15221288221272+26.51%9,544,20054億6774万+29.52%10.050.6
11/14224227215215-3.15%299,10043億2193万+3.86%7.940.48
11/13234250221222-8.26%821,30044億6264万+7.77%8.20.49
11/10219285215242+15.24%7,004,20048億6468万+17.48%8.940.54
11/09205210204210+1.94%51,20042億2142万+2.94%7.760.47
11/082032062022060%31,50041億4101万+0.98%7.610.46
11/072062062042060%6,40041億4101万+1.48%7.610.46
11/06204206203206+0.98%18,20041億4101万+1.48%7.610.46
11/02207207200204-1.45%34,50041億80万+0.99%7.530.45
11/01208208206207-0.48%4,10041億6111万+2.48%7.650.46