株価チャート

2017/09/28～2018/03/29

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
03/29745753745745-3.25%1,40042億999万-0.27%-0.86
03/28723770723770-2.53%2,00043億5127万+3.36%-0.89
03/27746792746790+5.9%1,40044億6429万+6.18%-0.91
03/23734761734746+0.54%2,60042億1564万+0.54%-0.86
03/22761761742742-3.01%70041億9304万+0.13%-0.86
03/20736799735765+5.37%2,70043億2301万+3.38%-0.88
03/19752770726726-3.46%5,30041億262万-1.89%-0.84
03/16768768752752-1.57%1,30042億4955万+1.62%-0.87
03/15750765750764+3.8%90043億1736万+3.1%-0.88
03/14744753722736-1.08%2,40041億5913万-0.54%-0.85
03/13735744735744+3.19%20042億434万+0.4%-0.86
03/127217227217210%1,30040億7437万-2.7%-0.83
03/09721722721721-0.83%1,20040億7437万-2.83%-0.83
03/05758758727727-2.15%1,40041億827万-2.28%-0.84
03/02751758743743-0.54%1,70041億9869万-0.13%-0.86
03/017477597477470%50042億2129万+0.27%-0.86
02/28745749745747-1.58%1,20042億2129万+0.27%-0.86
02/27759759759759-0.13%10042億8910万+1.88%-0.87
02/26758760758760+0.26%1,10042億9476万+2.01%-0.88
02/21759759758758-0.26%20042億8345万+1.88%-0.87
02/20763763732760+1.47%3,80042億9476万+2.15%-0.88
02/19749749749749+3.31%30042億3259万+0.81%-0.86
02/16734734725725-1.23%1,20040億9697万-2.42%-0.84
02/147347347347340%30041億4783万-1.21%-0.85
02/13721736721734+2.66%2,20041億4783万-1.34%-0.85
02/09745760710715-3.9%4,60040億4046万-3.9%-0.82
02/08758758743744+0.13%2,80042億434万0%-0.86
02/07743743743743+5.69%1,60041億9869万0%-0.86
02/06730730702703-4.35%2,40039億7265万-5.38%-0.81
02/05745747735735-0.81%4,90041億5348万-1.21%-0.85
02/02748748741741-1.07%1,30041億8739万-0.27%-0.85
01/31755755749749-1.06%3,20042億3259万+0.81%-0.86
01/307637687567570%3,50042億7780万+2.02%-0.87
01/29753761753757+0.4%1,80042億7780万+2.3%-0.87
01/26760760754754+0.53%1,20042億6085万+2.03%-0.87
01/24760763750750+0.67%2,30042億3825万+1.76%-0.86
01/23752752745745-0.93%8,00042億999万+1.22%-0.86
01/22750760750752+0.27%1,70042億4955万+2.31%-0.87
01/19753753750750-0.4%20042億3825万+2.32%-0.86
01/18759760753753+0.13%2,60042億5520万+2.87%-0.87
01/16753753752752+0.13%50042億4955万+2.87%-0.87
01/15750751750751+0.27%1,70042億4390万+2.88%-0.87
01/127537537497490%1,10042億3259万+2.74%-0.86
01/11773773748749+0.81%1,90042億3259万+2.88%-0.86
01/10749750743743+0.13%1,70041億9869万+2.34%-0.86
01/09740743740742+0.54%1,60041億9304万+2.34%-0.86
01/05745745738738-0.94%50041億7043万+1.93%-0.85
01/04740745730745+0.68%7,30042億999万+2.9%-0.86
2017
12/29734740734740+0.82%50041億8174万+2.35%-0.85
12/28735735734734+0.55%2,70041億4783万+1.66%-0.85
12/26732732725730+0.69%60041億2523万+1.39%-0.84
12/25725725725725+0.14%10040億9697万+0.69%-0.84
12/227247247247240%20040億9132万+0.7%-0.83
12/21724724724724-0.82%10040億9132万+0.7%-0.83
12/207307307307300%20041億2523万+1.67%-0.84
12/19737737730730+1.11%1,20041億2523万+1.67%-0.84
12/18722722722722+0.28%1,20040億8002万+0.56%-0.83
12/15724724720720-0.28%1,10040億6872万+0.42%-0.83
12/13722722722722+0.98%10040億8002万+0.7%-0.83
12/12714722714715+0.42%2,10040億4046万-0.28%-0.82
12/11715715712712-0.42%3,00040億2351万-0.7%-0.82
12/07720721715715-0.83%2,40040億4046万-0.28%-0.82
12/06721721721721-0.41%10040億7437万+0.56%-0.83
12/05726730724724-0.28%2,50040億9132万+0.98%-0.83
12/04721729721726+1.11%3,80041億262万+1.4%-0.84
11/30717725717718+0.14%1,50040億5741万+0.42%-0.83
11/29717717717717-0.97%50040億5176万+0.14%-0.83
11/28717724716724+0.56%2,30040億9132万+1.12%-0.83
11/27720720720720+0.56%10040億6872万+0.56%-0.83
11/24716716716716-0.56%1,20040億4611万0%-0.83
11/22713720713720+0.28%50040億6872万+0.56%-0.83
11/21725727710718-0.28%3,20040億5741万+0.42%-0.83
11/20717725715720+1.27%3,00040億6872万+0.7%-0.83
11/16721723711711+0.42%60040億1786万-0.56%-0.82
11/15715720708708-0.7%4,50040億90万-0.98%-0.82
11/14715715713713-0.28%80040億2916万-0.28%-0.82
11/13706725706715+1.42%1,70040億4046万0%-0.82
11/10712717705705-1.95%5,60039億8395万-1.54%-0.81
11/09713748711719+0.84%7,80040億6306万+0.28%-0.83
11/08743770711713-2.06%15,80040億2916万-0.56%-0.82
11/07715728715728+1.82%2,90041億1392万+1.39%-0.84
11/06724724715715-0.28%1,60040億4046万-0.42%-0.82
11/02723723715717-0.42%80040億5176万-0.14%-0.83
10/31719730711720+0.7%7,00040億6872万+0.14%-0.83
10/30715715715715+0.7%10040億4046万-0.56%-0.82
10/27711715710710-0.14%2,30040億1221万-1.39%-0.82
10/26725725711711+0.14%1,20040億1786万-1.25%-0.82
10/257107107107100%1,20040億1221万-1.53%-0.82
10/24713715710710-0.28%3,70040億1221万-1.66%-0.82
10/20725725712712-2.47%1,30040億2351万-1.39%-0.82
10/18730730730730+0.69%1,00041億2523万+1.11%-0.84
10/16725729725725+0.69%2,90040億9697万+0.42%-0.84
10/13724725720720-0.55%3,80040億6872万-0.28%-0.83
10/12722725722724+1.83%3,10040億9132万+0.28%-0.83
10/11711711711711+0.71%20040億1786万-1.52%-0.82
10/06718724704706+0.43%2,30039億8960万-2.22%-0.81
10/03723723703703-2.77%80039億7265万-2.63%-0.81
10/02716725716723+2.99%1,50040億8567万+0.14%-0.83
09/29702702702702-0.71%2,00039億6700万-2.77%-0.75
09/28706707706707-2.62%3,00039億9525万-2.08%-0.75