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
03/30118120117118+1.72%942,400186億8273万-3.28%-20.92
03/29117118116116+0.87%847,500183億6607万-4.92%-20.56
03/28112118112115+0.88%1,315,300182億774万-5.74%-20.38
03/27114115113114+1.79%658,100180億4941万-6.56%-20.21
03/26112113109112-1.75%2,013,800177億3276万-8.2%-19.85
03/23113115112114-2.56%1,809,800180億4941万-6.56%-20.21
03/22118119117117-0.85%598,200185億2440万-4.1%-20.74
03/201171191161180%1,195,900186億8273万-3.28%-20.92
03/19121122117118-3.28%1,891,800186億8273万-2.48%-20.92
03/16125125121122-1.61%1,315,600193億1604万+0.83%-21.63
03/15123125122124+0.81%1,550,400196億3270万+2.48%-21.98
03/14124125122123-0.81%717,200194億7437万+2.5%-21.8
03/13121125121124+2.48%1,205,900196億3270万+4.2%-21.98
03/12121122120121+1.68%2,031,200191億5771万+1.68%-21.45
03/09119121118119+0.85%2,185,400188億4106万0%-21.09
03/081191211181180%2,227,700186億8273万-0.84%-20.92
03/07120122118118-5.6%4,288,900186億8273万-0.84%-20.92
03/06126127125125+1.63%2,191,500197億9102万+5.04%-22.16
03/05130130120123-5.38%4,822,800194億7437万+4.24%-21.8
03/02132133129130-4.41%4,278,800205億8267万+10.17%-23.04
03/01136141134136-0.73%11,276,300215億3264万+15.25%-24.11
02/28127138127137+7.03%11,143,600216億9096万+17.09%-24.28
02/27134134125128-1.54%8,598,800202億6601万+10.34%-22.69
02/26123130121130+7.44%7,877,100205億8267万+12.07%-23.04
02/23121123120121+0.83%3,345,700191億5771万+5.22%-21.45
02/22120121118120+0.84%2,675,500189億9938万+4.35%-21.27
02/21117121116119+2.59%3,147,700188億4106万+4.39%-21.09
02/20114118114116+1.75%2,310,100183億6607万+1.75%-20.56
02/19115115113114-0.87%1,066,300180億4941万0%-20.21
02/16114115112115+0.88%2,321,300182億774万0%-20.38
02/15108115106114+6.54%8,278,100180億4941万-0.87%-20.21
02/14110111106107-2.73%1,902,400169億4112万-6.96%-18.97
02/131131141101100%1,516,600174億1610万-4.35%-19.5
02/09107111106110-1.79%1,896,200174億1610万-4.35%-19.5
02/08110113109112+0.9%1,307,100177億3276万-2.61%-19.85
02/07112114111111+2.78%1,889,900175億7443万-2.63%-19.68
02/06111111105108-5.26%5,382,100170億9944万-5.26%-19.14
02/05115116113114-2.56%2,884,200180億4941万0%-20.21
02/02117119116117-0.85%1,667,600185億2440万+2.63%-20.74
02/01117119115118+1.72%1,121,600186億8273万+4.42%-20.92
01/31114118114116+0.87%1,680,500183億6607万+2.65%-20.56
01/30118118114115-2.54%3,160,900182億774万+2.68%-20.38
01/29119121118118-0.84%2,073,100186億8273万+5.36%-20.92
01/26121121119119-3.25%3,781,400188億4106万+6.25%-21.09
01/25116128114123+6.03%23,099,700194億7437万+9.82%-21.8
01/241171171151160%2,515,300183億6607万+4.5%-20.56
01/23113117112116+3.57%3,774,000183億6607万+4.5%-20.56
01/22112113111112+0.9%1,492,300177億3276万+0.9%-19.85
01/19113113111111-1.77%1,498,400175億7443万0%-19.68
01/18116116112113-1.74%2,547,200178億9109万+1.8%-20.03
01/17118118114115-2.54%2,371,100182億774万+3.6%-20.38
01/161191201161180%3,031,900186億8273万+6.31%-20.92
01/15121122116118-1.67%3,705,300186億8273万+6.31%-20.92
01/12122125119120-2.44%6,924,100189億9938万+8.11%-21.27
01/11113129112123+9.82%21,903,400194億7437万+10.81%-21.8
01/10107112107112+4.67%2,370,700177億3276万+0.9%-19.85
01/091071091071070%1,085,000169億4112万-4.46%-18.97
01/05106108106107+0.94%1,523,800169億4112万-4.46%-18.97
01/041071081051060%1,169,300167億8279万-6.19%-18.79
2017
12/29109110106106-2.75%2,663,100167億8279万-7.02%-18.79
12/28105111105109+3.81%3,413,700172億5777万-5.22%-19.32
12/27102107101105+3.96%3,417,300166億2446万-8.7%-18.61
12/26103104101101-2.88%4,187,400159億9115万-12.93%-17.9
12/25106106104104-1.89%1,947,400164億6613万-11.11%-18.44
12/22105108105106+0.95%2,743,600166億8209万-10.17%-18.68
12/21109109105105-3.67%3,322,500165億2471万-11.76%-18.5
12/20112112109109-2.68%2,191,300171億5422万-9.17%-19.21
12/19114114112112-1.75%883,500176億2636万-7.44%-19.73
12/181141141111140%2,399,100179億4111万-5.79%-20.09
12/151141151131140%1,828,000179億4111万-6.56%-20.09
12/141151151131140%1,466,400179億4111万-7.32%-20.09
12/131141151141140%526,400179億4111万-7.32%-20.09
12/121141161141140%1,309,700179億4111万-8.06%-20.09
12/111141151131140%889,000179億4111万-8.06%-20.09
12/081131151131140%1,463,400179億4111万-8.8%-20.09
12/071131151131140%1,339,800179億4111万-9.52%-20.09
12/06117117113114-2.56%2,594,600179億4111万-10.24%-20.09
12/05121121117117-4.1%3,590,900184億1325万-7.87%-20.61
12/04125125122122-2.4%1,189,600192億14万-4.69%-21.5
12/01123128122125+3.31%4,923,200196億7227万-3.1%-22.02
11/30125127121121-3.2%6,926,100190億4276万-6.2%-21.32
11/291261261251250%731,800196億7227万-3.85%-22.02
11/281261261251250%750,000196億7227万-3.85%-22.02
11/27126128125125-0.79%786,700196億7227万-4.58%-22.02
11/241261281261260%951,000198億2965万-3.82%-22.2
11/221261281261260%809,300194億9575万-4.55%-21.83
11/21128128126126-0.79%721,800194億9575万-4.55%-21.83
11/20127129126127-0.78%633,000196億5048万-4.51%-22
11/171291291271280%1,178,200198億521万-3.76%-22.17
11/16125129125128+2.4%874,900198億521万-4.48%-22.17
11/15130131124125-3.85%2,342,300193億4102万-6.72%-21.65
11/14133133130130-2.26%1,381,800201億1467万-3.7%-22.52
11/13130134129133+3.1%2,671,300205億7885万-1.48%-23.04
11/10126130126129+1.57%1,349,000199億5994万-5.15%-22.35
11/09127129127127-0.78%1,587,300196億5048万-6.62%-22
11/081281291271280%1,799,000198億521万-6.57%-22.17
11/07129130128128-1.54%2,225,200198億521万-6.57%-22.17
11/06131132130130-1.52%1,327,000201億1467万-5.8%-22.52
11/02133133132132-0.75%873,300204億2412万-4.35%-22.87
11/011331341331330%1,056,900205億7885万-3.62%-23.04