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
03/30807830802829+4.28%1,576,400421億988万+7.66%13.792.93
03/29808826767795-0.75%1,709,400403億8282万+3.38%13.232.81
03/28752801747801+5.95%998,300406億8759万+4.16%13.332.83
03/27747765744756+3.28%574,000384億177万-1.69%12.582.67
03/26716735695732+0.83%1,020,100371億8267万-5.06%12.182.59
03/23722733721726-1.76%962,700368億7789万-6.08%12.082.57
03/22749750733739-1.2%880,200375億3824万-4.4%12.292.61
03/20740755740748-1.58%585,900379億9540万-3.23%12.442.64
03/19774789756760-2.31%700,200386億496万-1.68%12.642.69
03/16791797777778-0.51%616,200395億1928万+0.52%12.942.75
03/15775788759782+1.82%643,600397億2247万+0.9%13.012.76
03/14756777754768+1.19%491,800390億1132万-0.9%12.782.71
03/13736762735759+2.85%804,800385億5416万-2.32%12.632.68
03/12753757730738-1.2%1,193,800374億8744万-5.63%12.282.61
03/09755761746747-0.27%583,200379億4461万-5.56%12.432.64
03/08755760747749+0.13%419,000380億4620万-6.96%12.462.65
03/07753770748748-0.8%626,400379億9540万-8.56%12.442.64
03/06763777753754+2.03%588,400383億18万-9.27%12.542.67
03/05756763733739-3.65%840,500375億3824万-12.34%12.292.61
03/02776780767767-3.64%727,700389億6053万-10.4%12.762.71
03/01802808794796-1.73%917,100404億3361万-8.4%13.242.81
02/28807810802810-0.25%619,400411億4476万-8.16%13.482.86
02/278258278098120%939,600412億4635万-9.27%13.512.87
02/26827830805812-0.12%702,200412億4635万-10.38%13.512.87
02/23798817798813+2.26%697,800412億9714万-11.34%13.532.87
02/22795801773795-0.75%1,019,200402億2541万-14.24%13.172.8
02/21813820794801-0.74%623,400405億2899万-14.7%13.272.82
02/20788813786807+1%654,200408億3258万-15.23%13.372.84
02/19801821799799+2.17%965,400404億2780万-17.12%13.242.81
02/16744791741782+7.12%865,200395億6763万-19.79%12.962.75
02/157307447277300%721,100369億3654万-26.04%12.12.57
02/14756768720730-3.18%1,481,400369億3654万-27.07%12.12.57
02/13783795751754-3.08%1,151,300381億5089万-25.79%12.52.65
02/09751780750778-2.26%1,615,500393億6524万-24.32%12.892.74
02/08806812780796-0.13%1,489,700402億7600万-23.39%13.192.8
02/07850851795797-1.6%1,465,600403億2660万-24.1%13.212.81
02/06830831764810-9.7%2,953,300409億8438万-23.58%13.422.85
02/05920925895897-5.18%2,766,500453億8640万-16.25%14.863.16
02/02955974935946-14.39%4,765,100478億6570万-12.16%15.683.33
02/011,0881,1071,0751,105+2.6%1,018,000559億1079万+2.22%18.313.89
01/311,0551,0831,0541,077+1.13%498,000544億9404万-0.19%17.853.79
01/301,0761,0801,0521,065-0.28%543,300538億8687万-1.21%17.653.75
01/291,0711,0821,0641,068+0.38%490,300540億3866万-0.93%17.73.76
01/261,0781,0901,0571,064-1.85%1,120,400538億3627万-1.3%17.633.75
01/251,1051,1051,0781,084-2.78%926,200548億4823万+0.56%17.963.82
01/241,1241,1241,0991,115-1.41%566,400564億1677万+3.62%18.483.93
01/231,1051,1401,1041,131+3.19%1,137,500572億2633万+5.41%18.743.98
01/221,0811,0961,0771,096+1.11%307,800554億5540万+2.53%18.163.86
01/191,0801,0851,0741,084+0.74%398,000548億4823万+1.59%17.963.82
01/181,0921,0991,0751,076-0.74%494,900544億4344万+0.94%17.833.79
01/171,1181,1241,0781,084-3.47%887,600548億4823万+1.88%17.963.82
01/161,1051,1271,0961,123+1.81%1,033,900568億2155万+5.84%18.613.95
01/151,0801,1041,0751,103+2.6%512,200558億959万+4.35%18.283.88
01/121,0771,0851,0711,075-0.65%377,400543億9285万+1.9%17.813.78
01/111,0931,0951,0751,082-1.01%443,300547億4703万+2.66%17.933.81
01/101,0951,1021,0771,093+0.18%428,900553億361万+3.7%18.113.85
01/091,0631,0971,0601,091+3.22%915,500552億241万+3.41%18.083.84
01/051,0551,0601,0451,057+0.19%413,400534億8208万+0.19%17.523.72
01/041,0681,0711,0511,055-0.66%507,000533億8089万0%17.483.71
2017
12/291,0681,0691,0581,062-0.28%265,800537億3507万+0.57%17.63.74
12/281,0801,0841,0601,065-1.57%341,200538億8687万+0.95%17.653.75
12/271,0441,0881,0441,082+4.14%641,200547億4703万+2.66%17.933.81
12/261,0501,0581,0381,039-1.24%432,300525億7132万-1.33%17.223.66
12/251,0631,0691,0491,052-0.94%496,200532億2909万-0.19%17.433.7
12/221,0601,0731,0531,062+1.05%508,800537億3507万+0.76%17.63.74
12/211,0551,0641,0471,051-0.66%322,600531億7849万-0.38%17.423.7
12/201,0601,0771,0551,058-0.28%348,700535億3268万+0.28%17.533.73
12/191,0521,0611,0441,061-0.56%354,500536億8447万+0.38%17.583.74
12/181,0511,0731,0421,067+2.99%615,400539億8806万+0.85%17.683.76
12/151,0411,0471,0291,036-0.58%272,800524億1952万-2.17%17.173.65
12/141,0351,0431,0261,042+0.58%330,700527億2311万-1.79%17.273.67
12/131,0321,0411,0291,036+0.48%277,900524億1952万-2.54%17.173.65
12/121,0551,0571,0261,031-2.27%670,300521億6653万-3.28%17.093.63
12/111,0441,0641,0381,055+1.64%653,700533億8089万-1.22%17.483.71
12/081,0211,0411,0211,038+1.67%413,200525億2072万-3.35%17.23.65
12/071,0281,0391,0131,021+0.39%645,300516億6055万-5.29%16.923.59
12/061,0531,0621,0101,017-3.51%990,100514億5816万-6.01%16.853.58
12/051,0491,0561,0391,0540%383,200533億3029万-2.86%17.473.71
12/041,0871,0871,0511,054-2.59%642,300533億3029万-2.86%17.473.71
12/011,0971,1081,0741,082-1.64%475,100547億4703万-0.37%17.933.81
11/301,0921,1121,0901,100+1.2%912,600556億5780万+1.48%18.233.87
11/291,0771,0871,0631,087+0.93%350,300550億2万+0.37%18.013.83
11/281,0661,0871,0591,077+1.32%471,000544億9404万-0.55%17.853.79
11/271,0401,0641,0341,063+1.63%473,100537億8567万-1.94%17.623.74
11/241,0461,0511,0331,046-0.19%478,600529億2550万-3.68%17.333.68
11/221,0621,0681,0481,048-0.85%648,400530億784万-3.68%17.363.69
11/211,0621,0621,0411,057+0.38%843,200534億6306万-3.21%17.513.72
11/201,0531,0681,0471,053-0.38%565,800532億6074万-3.84%17.443.71
11/171,0901,0921,0521,057-2.4%654,000534億6306万-3.73%17.513.72
11/161,0551,0861,0551,083+2.27%520,300547億7814万-1.55%17.943.81
11/151,0811,0921,0531,059-3.38%572,200535億6422万-3.73%17.543.73
11/141,1201,1251,0951,096-0.54%533,900554億3568万-0.54%18.163.86
11/131,0961,1141,0881,102+1.1%447,900557億3916万0%18.263.88
11/101,0591,0921,0541,090+2.25%617,000551億3220万-1.09%18.063.84
11/091,1011,1051,0601,066-3.18%847,800539億1828万-3.18%17.663.75
11/081,1031,1191,0891,101-0.36%656,300556億8858万-0.09%18.243.88
11/071,0901,1131,0871,105+1.19%626,500558億9090万+0.45%18.313.89
11/061,1771,1831,0871,092-8.92%1,847,000552億3336万-0.55%18.093.84
11/021,2001,2121,1661,199+4.81%2,827,900606億4542万+9.4%19.864.22
11/011,1311,1571,1181,144+2.14%1,495,000578億6352万+4.86%18.954.03