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
03/30457458451453-0.88%23,50057億8748万-2.16%12.051.67
03/29446461440457+3.39%61,70058億3858万-1.51%12.151.68
03/28444444437442-1.56%17,90056億4694万-4.95%11.751.63
03/27448457446449+1.58%23,80057億3637万-3.85%11.941.65
03/26431443425442+2.31%53,50056億4694万-5.56%11.751.63
03/23435438430432-2.7%51,20055億1918万-7.69%11.491.59
03/22440446440444-0.22%49,20056億7249万-5.33%11.811.63
03/204464544444450%24,10056億8527万-5.12%11.831.64
03/19464465441445-4.09%82,70056億8527万-5.32%11.831.64
03/16468468464464-0.85%29,40059億2801万-1.49%12.341.71
03/15458474458468-1.27%51,90059億7912万-0.64%12.441.72
03/14473475471474+0.21%10,90060億5577万+0.85%12.61.75
03/13473474471473-0.21%17,00060億4300万+0.85%12.581.74
03/12474480474474+0.42%19,20060億5577万+0.85%12.61.75
03/09470476468472+0.21%18,10060億3022万+0.21%12.551.74
03/08467475467471+0.86%26,40060億1744万-0.42%12.521.73
03/07466472465467-1.06%21,80059億6634万-1.48%12.421.72
03/06468473467472+0.85%30,20060億3022万-0.84%12.551.74
03/05464471461468+0.86%31,70059億7912万-2.09%12.441.72
03/02455465455464-1.49%28,80059億2801万-3.53%12.341.71
03/01478478471471-1.88%27,40060億1744万-2.48%12.521.73
02/28481483480480-1.03%27,30061億3243万-1.03%12.761.77
02/27487492485485-0.41%19,30061億9631万-0.21%12.91.79
02/264934984874870%26,00062億2186万0%12.951.79
02/23480489478487+2.31%24,70062億2186万-0.2%12.951.79
02/22474478472476+0.63%19,10060億8132万-2.66%12.661.75
02/21479480472473-1.46%27,60060億4300万-3.67%12.581.74
02/20480482475480+0.42%33,50061億3243万-2.64%12.761.77
02/19469479467478+3.46%24,80061億688万-3.24%12.711.76
02/16461469455462+1.54%34,50059億246万-6.67%12.281.7
02/15453461452455+2.02%30,60058億1303万-8.27%12.11.68
02/14461461443446-3.04%52,40056億9805万-10.26%11.861.64
02/13467472458460-0.65%22,30058億7691万-7.82%12.231.69
02/09436466436463-0.64%73,70059億1524万-7.4%12.311.7
02/08450470450466+3.33%56,00059億5356万-6.99%12.391.72
02/07474474451451+1.12%115,70057億6193万-9.98%11.991.66
02/06440468423446-9.35%318,90056億9805万-11.16%11.861.64
02/05503505481492-3.91%160,50062億8574万-2.38%13.081.81
02/02512520510512-0.39%23,60065億4126万+1.79%13.611.89
02/01508518508514+1.38%32,40065億6681万+2.59%13.671.89
01/31507512506507-0.98%43,90064億7738万+1.4%13.481.87
01/30523525506512-2.1%91,40065億4126万+2.4%13.611.89
01/29528528521523-0.38%28,60066億8179万+4.81%13.911.93
01/26526529521525-0.19%57,50067億734万+5.42%13.961.93
01/25515529511526+2.53%77,90067億2012万+5.62%13.991.94
01/245145155095130%22,20065億5403万+3.01%13.641.89
01/235145165105130%36,90065億5403万+2.81%13.641.89
01/225085145045130%46,60065億5403万+2.6%13.641.89
01/19515515510513-0.39%38,90065億5403万+2.6%13.641.89
01/18506519506515+1.78%78,00065億7958万+3%13.691.9
01/17525525505506-3.25%121,90064億6460万+1.2%13.451.86
01/16521527513523+0.77%156,80066億8179万+4.81%13.911.93
01/15500519496519+5.06%116,80066億3069万+4.43%13.81.91
01/12488494488494+1.65%41,50063億1129万-0.2%13.141.82
01/11488489486486-1.02%21,00062億908万-1.82%12.921.79
01/10485491483491+1.24%80,80062億7296万-0.81%13.061.81
01/094864884834850%57,50061億9631万-1.62%12.91.79
01/05488489483485-1.22%47,60061億9631万-1.42%12.91.79
01/04480495480491+2.72%101,60062億7296万+0.2%13.061.81
2017
12/29475479472478+0.42%32,00061億688万-2.05%12.711.76
12/28477482476476-1.04%33,30060億8132万-2.26%12.661.75
12/27470484468481+1.26%59,90061億4520万-0.82%12.791.77
12/26472476467475+1.71%95,70060億6855万-1.66%12.631.75
12/25485486460467-4.89%183,60059億6634万-2.91%12.421.72
12/22496497490491-1.01%33,90062億7296万+2.51%13.061.81
12/21491502490496-0.4%64,60063億3684万+3.98%13.191.83
12/20500510481498-0.8%210,50063億6239万+5.06%13.241.83
12/19520520499502-3.09%144,30064億1350万+6.36%13.351.85
12/18527527515518-1.71%70,50066億1791万+10.45%13.771.91
12/15527528507527-1.31%144,10067億3289万+13.33%14.011.94
12/14529535516534+1.71%101,40068億2233万+15.84%14.21.97
12/13517530516525+2.34%102,00067億734万+15.38%13.961.93
12/12512520507513-0.39%109,40065億5403万+14%13.641.89
12/11517531513515+0.39%193,70065億7958万+15.73%13.691.9
12/08497513490513+4.91%233,40065億5403万+16.86%13.641.89
12/07472493472489+3.38%119,50062億4741万+12.67%131.8
12/06480481468473-1.66%131,40060億4300万+10.26%12.581.74
12/05485488470481-0.82%199,10061億4520万+13.18%12.791.77
12/04480486475485+2.11%192,50061億9631万+15.2%12.91.79
12/01463476463475+3.04%210,40060億6855万+13.91%12.631.75
11/30450466448461+2.9%201,50058億8968万+11.62%12.261.7
11/29442448441448+1.36%47,40057億2360万+9.27%11.911.65
11/28443445439442-0.67%95,10056億4694万+8.6%11.751.63
11/27446450440445+0.91%118,20056億8527万+10.15%11.831.64
11/24436446436441-0.23%90,90056億3417万+9.7%11.731.62
11/22428443428442+3.03%185,30056億4694万+10.78%11.751.63
11/21424432423429+1.42%65,90054億8086万+8.33%11.411.58
11/20427430423423+0.48%33,20054億420万+7.36%11.251.56
11/17426432418421-1.17%62,60053億7865万+7.4%11.191.55
11/16415432414426+0.71%127,60054億4253万+9.23%11.331.57
11/15433433414423-3.2%174,30054億420万+9.02%11.251.56
11/14434437430437-0.23%98,20055億8306万+13.51%11.621.61
11/13436439430438+2.58%214,90055億9584万+14.66%11.651.61
11/10421434421427+2.15%226,30054億5530万+12.66%11.351.57
11/09430435410418+7.18%817,20053億4032万+10.88%11.111.54
11/08387390387390+1.04%38,10049億8260万+4%10.371.44
11/07384387382386+0.26%46,50049億3149万+3.21%10.261.42
11/06382386382385+1.58%65,30049億1872万+3.22%10.241.42
11/02378380376379+0.53%36,10048億4206万+1.88%10.081.4
11/01378378376377+0.27%8,90048億1651万+1.62%10.021.39