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
03/30180183180182+1.68%62,40018億1363万-2.67%-0.53
03/29173181172179+2.87%168,70017億8374万-4.28%-0.53
03/28170176170174+1.16%40,20017億3391万-7.45%-0.51
03/27173174170172+0.58%44,50017億1398万-8.99%-0.51
03/261681721681710%67,20017億402万-10%-0.5
03/23170173160171-3.93%313,30017億402万-10.47%-0.5
03/22183185177178+1.14%106,30017億7377万-7.29%-0.52
03/20175187174176-1.68%93,10017億5384万-8.33%-0.52
03/19186187178179-3.76%149,00017億8374万-7.25%-0.53
03/16191192185186-2.62%75,50018億5349万-3.63%-0.55
03/15192194190191-1.04%61,60019億332万-1.04%-0.56
03/14191193190193+1.05%37,90019億2325万0%-0.57
03/13195195189191-4.5%290,70019億332万-1.04%-0.56
03/12194201192200+3.63%194,30019億9300万+3.09%-0.59
03/09188203188193+5.46%573,60019億2325万-1.03%-0.57
03/08189189183183-2.66%97,20018億2360万-6.63%-0.54
03/07186191184188+1.08%122,50018億7342万-4.57%-0.55
03/06187189185186+2.2%70,20018億5349万-6.53%-0.55
03/05193193181182-6.19%154,70018億1363万-9%-0.53
03/02194195189194-1.52%144,20019億3321万-3.48%-0.57
03/01199200195197-2.48%86,00019億6311万-1.99%-0.58
02/28198202195202+2.02%115,10020億1293万+0.5%-0.59
02/27205206198198-1.98%125,60019億7307万-1.98%-0.58
02/26199207199202+1.51%242,10020億1293万0%-0.59
02/23192203190199+4.74%384,70019億8304万-1.49%-0.58
02/22196197190190-3.55%177,90018億9335万-5.94%-0.56
02/21198200194197-0.51%123,30019億6311万-2.48%-0.58
02/20196202195198-1%222,00019億7307万-2.94%-0.58
02/19194209192200+3.63%1,135,50019億9300万-2.44%-0.59
02/161921941891930%177,50019億2325万-4.93%-0.57
02/15189194184193+2.12%160,40019億2325万-4.93%-0.57
02/141961971811890%348,00018億8339万-6.44%-0.56
02/131941941861890%195,80018億8339万-5.97%-0.56
02/09179190179189-2.58%319,70018億8339万-5.5%-0.56
02/08193197190194+1.04%186,00019億3321万-2.51%-0.57
02/07198212189192+2.13%944,30019億1328万-3.03%-0.56
02/06201207176188-14.55%1,228,70018億7342万-4.57%-0.55
02/05230231213220-4.76%1,148,70021億9231万+12.82%-0.65
02/02214237212231+11.59%3,829,50023億192万+19.69%-0.68
02/01218220205207-1.43%648,40020億6276万+8.95%-0.61
01/31221234210210-7.89%1,261,90020億9265万+11.7%-0.62
01/30219247210228+4.59%3,273,80022億7203万+21.93%-0.67
01/29209262209218+8.46%9,813,00021億7238万+18.48%-0.64
01/262012081992010%256,00020億297万+10.44%-0.59
01/25203205198201-2.43%323,90020億297万+11.67%-0.59
01/24212215201206-5.94%696,30020億5279万+15.73%-0.61
01/23197232197219+14.06%5,700,40021億8234万+23.73%-0.64
01/22193197188192-1.54%308,60019億1328万+10.34%-0.56
01/19201203192195-1.52%364,30019億4318万+12.72%-0.57
01/18214233197198-3.88%1,951,50019億7307万+15.12%-0.58
01/17224226200206-11.21%1,446,40020億5279万+21.18%-0.61
01/16246285222232+4.5%12,404,60023億1189万+38.1%-0.68
01/15172222171222+29.07%4,938,60022億1224万+34.55%-0.65
01/12171173170172+0.58%41,40017億1398万+6.17%-0.51
01/11169172166171-0.58%91,70017億402万+6.21%-0.5
01/10168172166172+0.58%100,40017億1398万+6.83%-0.51
01/09165173165171+3.64%164,90017億402万+6.88%-0.5
01/05165166163165+0.61%48,40016億4423万+3.77%-0.48
01/04161165160164+1.23%50,70016億3426万+3.14%-0.48
2017
12/291631631601620%15,00016億1433万+1.89%-0.48
12/281621641601620%36,50016億1433万+1.89%-0.48
12/27159162158162+1.25%37,30016億1433万+1.89%-0.48
12/261601601581600%77,40015億9440万+0.63%-0.47
12/25162164160160-1.23%52,20015億9440万+1.27%-0.47
12/22164166161162-0.61%46,80016億1433万+2.53%-0.48
12/21162164161163+1.24%57,70016億2430万+3.16%-0.48
12/20162163160161-0.62%47,50016億437万+1.9%-0.47
12/19160163159162+0.62%31,80016億1433万+2.53%-0.48
12/18160162158161+1.9%45,90016億437万+1.9%-0.47
12/15163164158158-2.47%170,50015億7447万0%-0.46
12/14163187161162+1.25%1,458,40016億1433万+1.89%-0.48
12/13160162158160-1.23%72,90015億9440万+0.63%-0.47
12/12165165160162-0.61%69,40016億1433万+1.89%-0.48
12/11162169158163+1.24%187,70016億2430万+1.88%-0.48
12/08183194161161+1.9%2,823,10016億437万+0.63%-0.47
12/07151158150158+5.33%55,60015億7447万-1.86%-0.46
12/061501531481500%17,40014億9475万-7.41%-0.44
12/05153154149150-1.96%67,90014億9475万-7.41%-0.44
12/04155156153153-1.29%21,80015億2465万-6.13%-0.45
12/01156157154155+0.65%20,90015億4458万-5.49%-0.46
11/30156156153154-1.28%19,50015億3461万-6.67%-0.45
11/29157158155156+0.65%20,10015億5454万-5.45%-0.46
11/28158159155155-1.9%17,40015億4458万-6.63%-0.46
11/27160163156158-1.86%18,30015億7447万-5.39%-0.46
11/24160162160161+0.63%12,60016億437万-3.59%-0.47
11/221601611591600%11,50015億9440万-4.76%-0.47
11/21155161155160+3.23%26,20015億9440万-4.76%-0.47
11/20157157154155-0.64%21,70015億4458万-8.28%-0.46
11/17156159155156+1.3%22,50015億5454万-8.24%-0.46
11/16152156152154+0.65%24,40015億3461万-9.41%-0.45
11/15168168153153-6.13%146,00015億2465万-10.53%-0.45
11/14168168163163-4.12%75,40016億2430万-5.23%-0.48
11/131701711681700%14,20016億9405万-1.16%-0.5
11/10167170167170+1.8%34,40016億9405万-1.16%-0.5
11/09172172167167-1.76%34,60016億6416万-2.91%-0.49
11/081701731691700%33,50016億9405万-1.16%-0.5
11/07175175168170-3.41%56,50016億9405万-1.16%-0.5
11/06175177174176+0.57%41,10017億5384万+2.33%-0.52
11/02174175174175+1.16%42,70017億4388万+2.34%-0.51
11/01174177173173-0.57%50,80017億2395万+1.17%-0.51