株価チャート

2017/10/13~2018/03/12

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
03/12840845834835+1.21%17,000255億3430万+0.36%7.050.71
03/09825835818825+0.73%47,300252億2850万-1.32%6.960.7
03/08830830818819-0.73%12,200250億4502万-2.5%6.910.69
03/07822843816825-0.36%29,600252億2850万-2.25%6.960.7
03/06831854826828+0.36%34,700253億2024万-2.47%6.990.7
03/05825834818825-0.96%38,000252億2850万-3.4%6.960.7
03/02830840825833-0.48%25,200254億7314万-3.03%7.030.7
03/01812850812837+2.45%66,100255億9546万-3.13%7.060.71
02/28834839817817-2.16%21,600249億8386万-6.09%6.890.69
02/278498498348350%28,800255億3430万-4.68%7.050.71
02/26853853833835-0.36%26,000255億3430万-5.22%7.050.71
02/23832843829838+1.21%16,000256億2604万-5.42%7.070.71
02/22844844819828-1.66%55,500253億2024万-7.07%6.990.7
02/21841854835842+0.12%20,100257億4836万-6.03%7.10.71
02/20830849822841+1.2%34,900257億1778万-6.76%7.10.71
02/19814831814831+3.1%18,700254億1198万-8.48%7.010.7
02/16807813801806+1.26%31,100246億4748万-11.82%6.80.68
02/15814814795796-0.38%62,100243億4168万-13.67%6.720.67
02/14831852790799-2.68%76,300244億3342万-14.09%6.740.67
02/13847849819821-1.32%42,200251億618万-12.47%6.930.69
02/09830838821832-2.23%50,100254億4256万-11.96%7.020.7
02/08852869851851+0.83%37,200260億2358万-10.61%7.180.72
02/07867892844844+0.12%56,200258億952万-11.81%7.120.71
02/06875878831843-7.46%71,000257億7894万-12.37%7.110.71
02/05916922906911-2.15%30,500278億5838万-5.79%7.690.77
02/02930935923931-0.64%26,500284億6998万-3.92%7.860.79
02/01923938923937+1.74%19,300286億5346万-3.5%7.910.79
01/31931937921921-1.18%41,500281億6418万-5.25%7.770.78
01/30958959929932-2.92%50,400285億56万-4.31%7.860.79
01/29964967960960+0.31%12,700293億5680万-1.64%8.10.81
01/269559629559570%22,900292億6506万-1.95%8.080.81
01/25971975957957-1.95%24,500292億6506万-1.95%8.080.81
01/24979979974976+0.31%15,900298億4608万-0.1%8.240.82
01/23973980970973+1.04%18,000297億5434万-0.31%8.210.82
01/22961966954963+0.21%25,900294億4854万-1.33%8.130.81
01/19960971959961+0.31%15,300293億8738万-1.54%8.110.81
01/18969970957958-0.83%21,100292億9564万-1.84%8.080.81
01/17978978963966-1.43%15,100295億4028万-1.02%8.150.82
01/16983990978980-0.51%10,300299億6840万+0.41%8.270.83
01/15998998977985-0.51%20,600301億2130万+1.03%8.310.83
01/12992992986990-0.6%16,700302億7420万+1.64%8.350.84
01/11998998988996-0.2%9,600304億5768万+2.36%8.40.84
01/101,0071,007997998-0.5%14,000305億1884万+2.78%8.420.84
01/091,0101,0109991,003-0.1%18,600306億7174万+3.51%8.460.85
01/059941,0069941,004+0.7%23,200307億232万+3.83%8.470.85
01/04975998972997+1.94%26,200304億8826万+3.32%8.410.84
2017
12/29975982971978+0.62%18,800299億724万+1.56%8.250.83
12/289749799719720%14,400297億2376万+1.14%8.20.82
12/27963972963972+0.93%8,600297億2376万+1.25%8.20.82
12/26969969957963-0.62%26,100294億4854万+0.42%8.130.81
12/25975975963969-0.21%11,600296億3202万+1.15%8.180.82
12/229699739669710%15,100296億9318万+1.46%8.190.82
12/21968973963971+0.31%20,900296億9318万+1.57%8.190.82
12/20957972950968+0.83%25,500296億144万+1.26%8.170.82
12/19975975956960-1.13%21,100293億5680万+0.31%8.10.81
12/18971976962971+0.31%22,200296億9318万+1.15%8.190.82
12/15975975954968-0.21%42,800296億144万+0.62%8.170.82
12/14966973959970+0.83%30,000296億6260万+0.41%8.190.82
12/13959962953962+0.1%20,800294億1796万-0.62%8.120.81
12/12974974955961-0.72%33,500293億8738万-1.03%8.110.81
12/11976976952968+0.73%27,200296億144万-0.62%8.170.82
12/08945966945961+0.1%42,900293億8738万-1.54%8.110.81
12/07946963946960+1.16%16,300293億5680万-1.84%8.10.81
12/06960965947949-1.66%24,000290億2042万-3.26%8.010.8
12/05960970950965+0.63%23,600295億970万-1.73%8.140.82
12/04964965956959+0.63%27,800293億2622万-2.54%8.090.81
12/01955958946953+0.11%24,000291億4274万-3.25%8.040.8
11/30954961940952-0.21%27,300291億1216万-3.45%8.030.8
11/29954960949954+0.42%16,200291億7332万-3.34%8.050.81
11/28942956942950+0.53%12,500290億5100万-3.85%8.020.8
11/27944957939945+0.64%40,900288億9810万-4.45%7.970.8
11/24937941931939-0.21%15,200287億1462万-5.25%7.920.79
11/22946948936941-0.53%24,800287億7578万-5.24%7.940.79
11/21940952940946+0.42%19,900289億2868万-4.92%7.980.8
11/20935947933942+0.75%23,000288億636万-5.52%7.950.8
11/17962966932935-2.6%59,300285億9230万-6.5%7.890.79
11/16966971959960-0.93%32,700293億5680万-4.19%8.10.81
11/151,0011,004963969-2.52%61,900296億3202万-3.39%8.180.82
11/141,0161,022994994-1.97%35,600303億9652万-1%8.390.84
11/131,0341,0341,0141,014-2.78%38,600310億812万+1%8.560.86
11/101,0321,0541,0051,043-0.38%77,700318億9494万+4.2%8.80.88
11/091,0401,0551,0351,047+0.77%79,800320億1726万+4.8%8.830.88
11/081,0301,0391,0261,039+0.58%26,400317億7262万+4.32%8.770.88
11/071,0211,0341,0161,033+0.39%24,000315億8914万+3.92%8.720.87
11/061,0151,0311,0151,029+0.78%26,600314億6682万+3.73%8.680.87
11/021,0241,0241,0091,021-0.2%23,200312億2218万+3.03%8.620.86
11/011,0151,0231,0081,023+1.19%40,800312億8334万+3.33%8.630.86
10/311,0021,0139991,011+1.3%27,200309億1638万+2.33%8.530.85
10/309961,003992998+0.2%47,400305億1884万+1.11%8.420.84
10/271,0001,005993996+1.12%44,500304億5768万+1.01%8.40.84
10/26987991982985+0.2%18,300301億2130万0%8.310.83
10/259931,000982983-0.2%27,300300億6014万-0.2%8.290.83
10/24979990979985+0.61%20,700301億2130万+0.1%8.310.83
10/23969988967979+0.1%58,100299億3782万-0.41%8.260.83
10/20979986970978-0.61%28,700299億724万-0.41%8.250.83
10/19990990973984+0.31%29,200300億9072万+0.31%8.30.83
10/181,0021,002977981-1.51%22,800299億9898万+0.1%8.280.83
10/171,0041,010995996-1.19%31,500304億5768万+1.84%8.40.84
10/161,0001,0209981,008+0.2%57,300308億2464万+3.28%8.510.85
10/139901,0099891,006+1.72%54,100307億6348万+3.29%8.490.85