株価チャート

2017/08/08～2018/03/23

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
03/23842842840840-2.1%5,00084億840万-0.59%13.710.42
03/22858858858858+2.75%2,00085億8858万+1.3%140.43
03/20838838835835-2.11%2,00083億5835万-1.53%13.630.42
03/19857857853853-0.7%3,00085億3853万+0.35%13.920.43
03/16859859859859+0.59%1,00085億9859万+1.06%14.020.43
03/158548548548540%1,00085億4854万+0.35%13.940.43
03/14845854845854+1.07%2,00085億4854万+0.12%13.940.43
03/13837845837845-2.54%3,00084億5845万-1.17%13.790.42
03/12867867867867+0.23%1,00086億7867万+1.17%14.150.44
03/098658658658650%1,00086億5865万+0.82%14.120.43
03/08866866865865-0.12%3,00086億5865万+0.58%14.120.43
03/07866866866866+0.58%1,00086億6866万+0.58%14.130.44
03/05861861861861-1.15%1,00086億1861万0%14.050.43
03/018718718718710%1,00087億1871万+0.93%14.210.44
02/288718718718710%1,00087億1871万+0.93%14.210.44
02/27871871871871+4.56%1,00087億1871万+1.04%14.210.44
02/238338338338330%1,00083億3833万-3.25%13.590.42
02/22832833832833+0.73%3,00083億3833万-3.25%13.590.42
02/19827827827827+2.86%1,00082億7827万-4.06%13.50.42
02/16804804804804-0.37%2,00080億4804万-6.84%13.120.4
02/14820820807807-1.71%4,00080億7807万-6.6%13.170.41
02/13821821821821+1.23%1,00082億1821万-5.2%13.40.41
02/09811811811811-2.87%2,00081億1811万-6.46%13.240.41
02/07831835831835+0.48%2,00083億5835万-3.8%13.630.42
02/06850850831831-4.7%5,00083億1831万-4.26%13.560.42
02/05882882872872-1.13%2,00087億2872万+0.35%14.230.44
02/01882882882882+0.23%1,00088億2882万+1.85%14.390.44
01/31880880880880+0.8%1,00088億880万+1.97%14.360.44
01/26873873873873-1.69%2,00087億3873万+1.51%14.250.44
01/25895895888888-0.67%4,00088億8888万+3.5%14.490.45
01/24894894894894-0.67%1,00089億4894万+4.68%14.590.45
01/229009009009000%1,00090億900万+5.88%14.690.45
01/169009009009000%13,00090億900万+6.38%14.690.45
01/11900900900900+0.11%1,00090億900万+6.89%14.690.45
01/10899899899899+0.33%3,00089億9899万+7.28%14.670.45
01/09896896896896+3.46%1,00089億6896万+7.43%14.620.45
01/05900900866866-6.07%4,00086億6866万+4.34%14.130.44
01/04923923922922+8.73%3,00092億2922万+11.49%15.050.46
2017
12/298518518488480%7,00084億8848万+3.16%13.840.43
12/288488488488480%1,00084億8848万+3.29%13.840.43
12/278458488458480%3,00084億8848万+3.67%13.840.43
12/26848850848848+0.71%9,00084億8848万+3.92%13.840.43
12/25842842842842-0.94%1,00084億2842万+3.44%13.740.42
12/22841850841850+0.95%6,00085億850万+4.81%13.870.43
12/13842842842842-0.24%2,00084億2842万+4.21%13.740.42
12/12844844844844-0.59%1,00084億4844万+4.84%13.770.42
12/08849849849849+0.71%1,00084億9849万+5.99%13.860.43
12/07840843840843+0.36%4,00084億3843万+5.77%13.760.42
12/01839840838840-0.24%6,00084億840万+5.79%13.710.42
11/29842842842842+3.69%1,00084億2842万+6.58%13.740.42
11/28812812812812+0.25%1,00081億2812万+3.31%13.250.41
11/27810810810810+0.25%2,00081億810万+3.32%13.220.41
11/248088088088080%1,00080億8808万+3.32%13.190.41
11/22807808804808+1.13%4,00080億8808万+3.46%13.190.41
11/20799799799799+0.88%1,00079億9799万+2.57%13.040.4
11/17792792792792-0.63%1,00079億2792万+1.93%12.930.4
11/167977977977970%1,00079億7797万+2.71%13.010.4
11/157987987977970%2,00079億7797万+2.97%13.010.4
11/097977977977970%1,00079億7797万+3.1%13.010.4
11/07797797797797-0.38%3,00079億7797万+3.24%13.010.4
11/028008008008000%4,00080億800万+3.76%13.060.4
11/018008008008000%2,00080億800万+3.9%13.060.4
10/308008008008000%1,00080億800万+4.03%13.060.4
10/27797800797800+0.88%3,00080億800万+4.17%13.060.4
10/257887937887930%5,00079億3793万+3.52%12.940.4
10/24788793786793+1.02%6,00079億3793万+3.66%12.940.4
10/23779793779785+0.77%9,00078億5785万+2.88%12.810.39
10/20768779768779+1.83%7,00077億9779万+2.23%12.710.39
10/187657657657650%2,00076億5765万+0.53%12.480.38
10/17752765752765+2%5,00076億5765万+0.53%12.480.38
10/16762762749750-1.57%7,00075億750万-1.32%12.240.38
10/13762762762762+2.01%2,00076億2762万+0.26%12.440.38
10/10747747747747-0.13%7,00074億7747万-1.58%12.190.38
10/067487487487480%1,00074億8748万-1.45%12.210.38
10/05751757748748-0.4%4,00074億8748万-1.32%12.210.38
10/04750751750751-2.47%12,00075億1751万-0.92%12.260.38
09/277707707707700%3,00077億770万+1.58%12.570.39
09/25775775770770+1.32%2,00077億770万+1.72%12.570.39
09/21761761760760-0.26%3,00076億760万+0.4%12.40.38
09/20759762759762+0.26%3,00076億2762万+0.79%12.440.38
09/14760760760760-0.13%1,00076億760万+0.66%12.40.38
09/117617687617610%4,00076億1761万+0.93%12.420.38
09/08761761761761-1.3%1,00076億1761万+1.06%12.420.38
09/06774774771771-0.39%2,00077億1771万+2.53%12.580.39
09/05775775774774-0.13%2,00077億4774万+3.2%12.630.39
09/04770775770775+0.65%4,00077億5775万+3.61%12.650.39
09/01769770769770+0.13%3,00077億770万+3.08%12.570.39
08/31769769769769+0.52%1,00076億9769万+3.22%12.550.39
08/30764765764765+0.79%3,00076億5765万+2.82%12.480.38
08/28760760759759-0.13%2,00075億9759万+2.29%12.390.38
08/25762762760760+0.26%7,00076億760万+2.56%12.40.38
08/24753758753758+0.66%4,00075億8758万+2.57%12.370.38
08/23750756750753+0.4%3,00075億3753万+2.03%12.290.38
08/22750750750750+0.94%1,00075億750万+1.9%12.240.38
08/167437437437430%1,00074億3743万+1.23%12.130.37
08/15743743743743+0.13%1,00074億3743万+1.36%12.130.37
08/14748748742742+0.27%2,00074億2742万+1.5%12.110.37
08/10740740740740-0.4%1,00074億740万+1.51%12.080.37
08/09752752743743-1.07%10,00074億3743万+2.2%12.130.37
08/08750751750751+0.81%9,00075億1751万+3.59%12.260.38