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
03/30699708686698+1.16%420,300785億8528万+4.96%-0.5
03/29688698683690+1.62%360,200776億8459万+3.76%-0.49
03/28640679639679+3.51%386,300764億4614万+2.11%-0.48
03/27635660631656+3.31%392,200738億5665万-1.65%-0.47
03/26621636616635+1.11%295,600714億9234万-5.08%-0.45
03/23640644627628-3.98%400,300707億424万-6.27%-0.45
03/22662662648654-0.46%246,100736億2886万-2.53%-0.47
03/20663672654657-0.9%344,300739億6661万-2.09%-0.47
03/19662669656663+0.76%249,900746億4211万-1.49%-0.47
03/16664664655658-1.2%160,800740億7919万-2.37%-0.47
03/15666668653666-0.3%211,600749億7985万-1.48%-0.48
03/146586706566680%154,400752億502万-1.33%-0.48
03/13650672649668+2.3%382,100752億502万-1.62%-0.48
03/12646655646653+0.77%393,900735億1628万-4.39%-0.47
03/09650662643648+0.62%341,800729億5337万-5.81%-0.46
03/08643653641644+0.16%335,400725億304万-6.94%-0.46
03/07645651620643-1.68%671,000723億9046万-7.75%-0.46
03/06658662652654+0.93%345,700736億2886万-6.7%-0.47
03/05665668633648-2.41%733,100729億5337万-8.22%-0.46
03/02663670656664-1.34%364,700747億5469万-6.61%-0.47
03/01677680665673-1.61%359,900757億6793万-5.74%-0.48
02/28693699680684-1.16%572,300770億634万-4.74%-0.49
02/27702702688692-0.72%275,900779億700万-4.02%-0.49
02/26710713697697-1.55%410,400784億6991万-3.6%-0.5
02/23693712693708+2.61%369,500797億831万-2.48%-0.51
02/22696702688690-1.57%232,400776億8183万-5.22%-0.49
02/21715717693701-1.82%681,200789億1813万-4.1%-0.5
02/20692719692714+1.28%396,200803億8167万-2.72%-0.51
02/19675710674705+6.02%441,300793億6845万-4.34%-0.5
02/16660671653665+1.06%331,700748億6528万-10.14%-0.47
02/15669677653658-0.6%514,800740億7722万-11.8%-0.47
02/14677710660662-5.02%1,171,100745億2754万-11.85%-0.47
02/13690710683697+2.5%712,800784億6782万-7.8%-0.5
02/09673683664680-3.95%893,900765億5397万-10.29%-0.49
02/08706714692708+0.43%679,000797億619万-6.96%-0.51
02/07743744696705-2.35%538,800793億6845万-7.48%-0.5
02/06742752665722-6.48%1,134,500812億8230万-5.5%-0.52
02/05754775754772+1.05%476,100869億1127万+0.92%-0.55
02/02755775754764+0.39%262,200860億1063万+0.13%-0.54
02/01751763746761+1.47%294,700856億7290万-0.13%-0.54
01/31753758750750-0.79%194,600844億3452万-1.45%-0.53
01/30775778755756-2.33%268,400851億1000万-0.66%-0.54
01/29762775762774+1.57%168,300871億3643万+1.71%-0.55
01/26755767753762+0.79%226,800857億8547万+0.26%-0.54
01/25759766752756-0.26%234,900851億1000万-0.4%-0.54
01/24761767755758-0.39%287,900853億3516万-0.13%-0.54
01/23757763751761+0.53%260,300856億7290万+0.26%-0.54
01/22761764753757-0.53%186,000852億2258万-0.39%-0.54
01/19766768754761-0.65%241,500856億7290万+0.13%-0.54
01/18771782765766+0.52%278,400862億3579万+0.79%-0.55
01/17773775762762-2.43%295,000857億8547万+0.53%-0.54
01/16789795781781-1.01%345,500879億2448万+3.17%-0.56
01/15782795782789+1.02%257,200888億2512万+4.64%-0.56
01/12797808781781-2.25%460,900879億2448万+3.99%-0.56
01/11794800786799+0.63%331,700899億5091万+6.68%-0.57
01/10783802783794+1.93%871,100893億8801万+6.29%-0.57
01/09765782765779+2.77%485,100876億9932万+4.56%-0.56
01/05764764749758-0.13%550,100853億3516万+1.74%-0.54
01/04739763738759+3.41%406,900854億4774万+1.88%-0.54
2017
12/29738744730734-0.68%502,300826億3325万-1.48%-0.52
12/28744754739739-0.54%254,600831億9615万-0.94%-0.53
12/27736749736743+0.95%282,200836億4647万-0.54%-0.53
12/26730749730736+1.1%1,262,000828億5841万-1.47%-0.53
12/25747748718728-2.93%1,130,200819億5778万-2.54%-0.52
12/22742751741750+0.81%384,600844億3452万+0.27%-0.53
12/21750752737744-0.93%244,300837億5905万-0.4%-0.53
12/20747757747751+0.27%278,500845億4710万+0.54%-0.54
12/19746756740749+0.4%281,400843億2194万0%-0.53
12/18744753740746+0.81%411,700839億8421万-0.53%-0.53
12/15762765740740-3.39%692,000833億873万-1.73%-0.53
12/14795795760766-2.54%819,900862億3579万+1.46%-0.55
12/13762788762786+3.42%608,000884億8738万+3.83%-0.56
12/12749762746760+1.47%469,600855億6032万+0.26%-0.54
12/11740749736749+1.35%466,400843億2194万-1.58%-0.53
12/08724745724739+2.5%498,200831億9615万-3.15%-0.53
12/07716726711721+0.98%389,800811億6972万-6%-0.51
12/06716721711714-0.97%548,400803億8167万-7.39%-0.51
12/05720725716721-0.14%406,900811億6972万-7.21%-0.51
12/04738738710722-2.17%1,032,700812億8230万-7.55%-0.52
12/01762764733738-3.53%822,900830億8357万-5.99%-0.53
11/30763783763765+0.26%794,200861億2321万-3.04%-0.55
11/29760769755763+0.39%262,400858億9805万-3.66%-0.54
11/28769771760760-1.04%377,400855億6032万-4.4%-0.54
11/27755780754768+1.59%562,300864億6095万-3.76%-0.55
11/24758760751756+0.8%358,500851億1000万-5.74%-0.54
11/227517577447500%619,200844億3452万-6.83%-0.53
11/21756763748750+0.67%953,100844億3452万-7.41%-0.53
11/20738751737745+1.09%542,000838億7163万-8.59%-0.53
11/17747758732737-0.67%621,200829億7099万-10.77%-0.53
11/16746766739742+0.13%896,300835億3389万-11.46%-0.53
11/15780783730741-5.73%1,435,500834億2131万-12.51%-0.53
11/14840840781786-0.88%1,585,800884億8738万-8.28%-0.56
11/13803803786793-1.12%806,600892億7544万-8.43%-0.57
11/10801806800802-0.12%303,400902億8865万-8.34%-0.57
11/09817819800803-1.11%586,200904億123万-9.06%-0.57
11/08818819808812-0.61%415,100914億1444万-8.76%-0.58
11/07817819807817-0.24%408,000919億7734万-8.92%-0.58
11/068248298168190%488,600922億250万-9.3%-0.58
11/02835836817819-1.33%362,000922億250万-9.9%-0.58
11/01840845827830-0.24%429,200934億4087万-9.29%-0.59