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
03/30405406402404+0.25%19,200124億6194万-1.22%43.760.37
03/29407407398403-0.25%19,800124億3109万-1.47%43.650.37
03/28407408402404-1.46%28,100124億6194万-1.22%43.760.37
03/27403410400410+3.02%39,700126億4702万+0.24%44.410.38
03/26394400391398+1.02%52,100122億7686万-2.93%43.110.37
03/23401401391394-3.43%60,500121億5348万-3.9%42.680.36
03/22409409405408+0.99%17,400125億8533万-0.49%44.190.37
03/20400404397404+0.5%27,100124億6194万-1.22%43.760.37
03/19410411399402-1.23%48,000124億25万-1.47%43.540.37
03/16408410403407+0.25%36,100125億5448万0%44.080.37
03/15403408400406-0.49%42,400125億2363万0%43.980.37
03/14405410400408-0.73%31,800125億8533万+0.74%44.190.37
03/13407413406411+0.98%47,200126億7787万+1.99%44.520.38
03/12407413405407+0.49%42,900125億5448万+0.99%44.080.37
03/09410412402405-0.74%70,100124億9279万+0.5%43.870.37
03/08416416404408+0.25%41,200125億8533万+1.24%44.190.37
03/07408413406407-1.21%26,500125億5448万+0.99%44.080.37
03/06412418410412+1.98%42,000127億871万+2.23%44.630.38
03/05413413403404-1.94%35,700124億6194万+0.25%43.760.37
03/02403417403412-0.96%68,200127億871万+2.23%44.630.38
03/01427427416416-2.58%44,200128億3210万+3.23%45.060.38
02/28443443427427-2.29%109,600131億7141万+5.96%46.250.39
02/27430441424437+4.3%142,600134億7987万+8.44%47.330.4
02/26415419414419+0.96%28,000129億2464万+4.23%45.380.38
02/23406416402415+3.23%65,400128億125万+3.23%44.950.38
02/22406406400402-0.99%37,600124億25万0%43.540.37
02/21403408395406-1.22%87,000125億2363万+0.74%43.980.37
02/20411413409411-1.67%27,600126億7787万+1.99%44.520.38
02/19406418406418+2.96%54,800128億9379万+3.47%45.280.38
02/16404414401406+1.5%98,800125億2363万+0.5%43.980.37
02/15390407387400+3.63%136,800123億3856万-1.23%43.330.37
02/14377398377386+2.66%184,200119億671万-4.93%41.810.35
02/13375385374376+1.08%69,400115億9824万-7.62%40.730.35
02/09375375369372-2.62%81,600114億7486万-9.05%40.290.34
02/08376385376382+2.14%55,900117億8332万-7.06%41.380.35
02/07381387374374+0.27%83,400115億3655万-9.44%40.510.34
02/06378380368373-6.28%160,100115億570万-9.9%40.40.34
02/05402404397398-2.45%59,800122億7686万-4.33%43.110.37
02/02410410406408-0.49%40,100125億8533万-2.16%44.190.37
02/01408410405410+0.99%41,200126億4702万-1.68%44.410.38
01/31408409405406-0.25%40,600125億2363万-2.64%43.980.37
01/30415415406407-0.97%48,700125億5448万-2.4%44.080.37
01/29411415411411+0.24%16,300126億7787万-1.67%44.520.38
01/26410415407410-0.49%59,700126億4702万-1.91%44.410.38
01/25415415412412-0.72%57,500127億871万-1.44%44.630.38
01/24415417412415-0.24%60,200128億125万-0.95%44.950.38
01/23419419415416+0.24%22,500128億3210万-0.72%45.060.38
01/22419419412415-0.24%36,300128億125万-0.95%44.950.38
01/194144184144160%32,400128億3210万-0.72%45.060.38
01/18422424416416-1.42%53,300128億3210万-0.95%45.060.38
01/17421424421422-0.24%31,700130億1718万+0.48%45.710.39
01/16426426421423-0.47%27,500130億4802万+0.71%45.820.39
01/15422425421425+0.47%28,200131億972万+1.43%46.030.39
01/124234254214230%70,700130億4802万+0.95%45.820.39
01/11421424419423-0.24%44,900130億4802万+0.95%45.820.39
01/104274274234240%17,600130億7887万+0.95%45.930.39
01/09423426421424+0.24%33,400130億7887万+0.95%45.930.39
01/054264274204230%44,200130億4802万+0.71%45.820.39
01/04422423418423+1.44%36,300130億4802万+0.71%45.820.39
2017
12/29418420416417+0.24%37,500128億6294万-0.71%45.170.38
12/28420420416416-0.95%25,500128億3210万-1.19%45.060.38
12/27412420412420+2.19%19,900129億5548万-0.47%45.490.39
12/26411413409411-0.48%52,800126億7787万-2.84%44.520.38
12/25417417411413-0.72%43,200127億3956万-2.36%44.730.38
12/224164164124160%42,900128億3210万-1.65%45.060.38
12/21414419412416+0.48%23,900128億3210万-1.65%45.060.38
12/20412415408414+0.49%55,900127億7040万-2.13%44.840.38
12/19420421408412-2.37%74,100127億871万-2.6%44.630.38
12/18422422418422+0.96%41,300130億1718万-0.24%45.710.39
12/15422422415418-0.95%61,800128億9379万-0.95%45.280.38
12/14424425420422-0.47%54,000130億1718万0%45.710.39
12/13427427422424+0.47%26,300130億7887万+0.71%45.930.39
12/124224254204220%59,100130億1718万+0.48%45.710.39
12/11421422418422+0.48%37,800130億1718万+0.48%45.710.39
12/08417421416420+0.24%47,800129億5548万+0.24%45.490.39
12/07418421418419+0.48%43,600129億2464万+0.24%45.380.38
12/06424426416417-1.88%52,700128億6294万-0.24%45.170.38
12/05425425422425+0.24%20,500131億972万+1.92%46.030.39
12/04426427424424-0.7%15,700130億7887万+1.92%45.930.39
12/01423428422427+1.43%32,100131億7141万+2.89%46.250.39
11/30429429421421-1.41%42,500129億8633万+1.69%45.60.39
11/29430432423427-0.93%101,100131億7141万+3.39%46.250.39
11/28435437431431-0.69%37,400132億9479万+4.61%46.680.4
11/27442442432434-0.46%49,700133億8733万+5.6%47.010.4
11/24444444436436-0.91%68,500134億4903万+6.6%47.230.4
11/22433442432440+1.62%116,000135億7241万+7.84%47.660.4
11/21424434420433+2.85%81,700133億5649万+6.65%46.90.4
11/20412423412421+2.43%52,000129億8633万+3.95%45.60.39
11/174174184114110%41,000126億7787万+1.73%44.520.38
11/16413420411411-1.44%63,400126億7787万+1.99%44.520.38
11/15430439416417-1.88%259,800128億6294万+3.73%45.170.38
11/14414431412425+3.91%297,700131億972万+5.99%46.030.39
11/13405409404409+1.24%60,800126億1617万+2.25%44.30.38
11/104024074014040%50,300124億6194万+1.25%43.760.37
11/09405408402404-0.49%50,800124億6194万+1.51%43.760.37
11/084064074034060%24,700125億2363万+2.01%43.980.37
11/07405407402406+0.5%33,100125億2363万+2.27%43.980.37
11/06406406402404+0.5%60,200124億6194万+2.02%43.760.37
11/02403405400402-0.74%43,800124億25万+1.52%43.540.37
11/014014064004050%40,800124億9279万+2.27%43.870.37