株価チャート

2017/08/29～2018/01/25

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
01/25366366358362-1.09%23,80075億4075万+2.84%13.310.4
01/243683693643660%33,80076億2408万+4.27%13.460.41
01/23366368366366+0.27%12,70076億2408万+4.87%13.460.41
01/22367369363365-0.54%15,40076億325万+4.89%13.420.41
01/193663673633670%13,50076億4491万+5.76%13.50.41
01/183683693673670%13,40076億4491万+6.38%13.50.41
01/17370375361367-0.54%75,50076億4491万+6.69%13.50.41
01/16374376369369-1.07%38,80076億8657万+7.58%13.570.41
01/15365377364373+1.63%67,40077億6989万+9.06%13.720.42
01/12358371357367+3.09%48,70076億4491万+7.62%13.50.41
01/11356359352356-0.84%31,30074億1577万+4.71%13.090.4
01/10348362348359+3.46%78,60074億7826万+5.28%13.20.4
01/09341348341347+0.87%25,50072億2829万+1.76%12.760.39
01/05339345339344+1.47%18,00071億6580万+0.88%12.650.38
01/04344344336339-0.29%25,90070億6164万-0.88%12.470.38
2017
12/29339342339340+0.29%19,60070億8248万-0.87%12.50.38
12/28340340339339-0.29%3,00070億6164万-1.45%12.470.38
12/273383403383400%10,40070億8248万-1.45%12.50.38
12/26341341338340-0.29%8,60070億8248万-1.45%12.50.38
12/25342343340341+1.79%33,60071億331万-1.45%12.540.38
12/22339342335335-0.89%32,20069億7832万-3.46%12.320.37
12/213353403353380%26,50070億4081万-2.87%12.430.38
12/20337340336338+0.3%6,40070億4081万-3.15%12.430.38
12/19340342337337-0.3%32,60070億1998万-3.71%12.390.38
12/18330339330338+2.74%34,20070億4081万-3.7%12.430.38
12/15329329327329+0.3%12,40068億5334万-6.53%12.10.37
12/14331331325328-0.61%57,50068億3251万-7.08%12.060.37
12/13334334330330-1.49%18,40068億7417万-6.78%12.140.37
12/12339339335335-1.18%28,70069億7832万-5.9%12.320.37
12/11340340338339+0.3%18,70070億6164万-5.04%12.470.38
12/08340340335338-0.29%18,60070億4081万-5.85%12.430.38
12/07340343337339-0.59%24,00070億6164万-5.83%12.470.38
12/06346346338341-1.45%24,60071億331万-5.8%12.540.38
12/05356356337346-2.81%67,40072億746万-4.42%12.720.39
12/04358361356356-0.28%10,50074億1577万-1.93%13.090.4
12/01363363357357-1.65%14,00074億3660万-1.38%13.130.4
11/30365367359363-1.09%25,20075億6158万+0.28%13.350.41
11/29369370365367+0.55%11,50076億4491万+1.94%13.50.41
11/28364370364365+0.27%22,10076億325万+1.67%13.420.41
11/27359365357364+2.25%24,80075億8242万+1.68%13.390.41
11/24353361353356-0.56%33,10074億1577万-0.28%13.090.4
11/22359359354358-0.28%26,50074億5743万+0.56%13.170.4
11/213593623583590%30,30074億7826万+0.84%13.20.4
11/20356365356359+1.13%42,00074億7826万+1.13%13.20.4
11/17361370355355-1.39%30,30073億9494万0%13.060.4
11/16354365354360+0.84%58,70074億9909万+1.41%13.240.4
11/15373374357357-4.29%80,60074億3660万+1.13%13.130.4
11/14370376365373+1.36%67,90077億6989万+5.97%13.720.42
11/13366379362368+1.66%100,50076億6574万+5.14%13.530.41
11/10352365352362+2.26%70,40075億4075万+3.72%13.310.4
11/09357367354354-1.12%89,40073億7411万+2.02%13.020.4
11/08367379353358-2.19%201,70074億5743万+3.77%13.170.4
11/07370376363366-1.61%88,60076億2408万+6.4%13.460.41
11/06384384370372-3.13%80,30077億4906万+9.09%13.680.42
11/02367389363384+4.35%117,80079億9903万+13.61%14.120.43
11/01373377364368-1.34%118,30076億6574万+9.85%13.530.41
10/31361379360373+3.04%108,20077億6989万+12.69%13.720.42
10/30350366349362+4.02%174,30075億4075万+10.37%13.310.4
10/27352352344348-1.14%35,90072億4912万+7.08%12.80.39
10/26336353335352+4.76%103,00073億3245万+9.32%12.950.39
10/253343413323360%47,00069億9915万+5%12.360.38
10/24330344330336+1.82%95,70069億9915万+5.66%12.360.38
10/23328333318330-0.3%104,50068億7417万+4.43%12.140.37
10/20332341327331-3.22%142,20068億9500万+5.41%12.170.37
10/19341345333342-0.58%62,10071億2414万+9.27%12.580.38
10/18349351341344-0.29%49,50071億6580万+10.97%12.650.38
10/17350353333345-1.43%111,50071億8663万+12.38%12.690.39
10/163513583493500%102,70072億9078万+15.13%12.870.39
10/13343362342350+1.74%199,90072億9078万+16.28%12.870.39
10/12330344326344+5.52%205,20071億6580万+15.82%12.650.38
10/11328328315326-0.61%92,50067億9084万+10.88%11.990.36
10/10331333327328-0.61%74,00068億3251万+12.33%12.060.37
10/06328330323330+0.61%68,30068億7417万+14.19%12.140.37
10/05320329316328+2.5%110,10068億3251万+14.29%12.060.37
10/04313320309320+2.24%73,20066億6586万+12.28%11.770.36
10/033103333103130%202,50065億2004万+10.6%11.510.35
10/02303325301313+4.33%299,80065億2004万+10.99%11.510.35
09/293013012953000%96,30062億4924万+7.14%11.030.33
09/28296300294300+2.04%53,00062億4924万+7.91%11.030.33
09/27288299288294+1.38%23,10061億2426万+6.14%10.810.33
09/26285292285290+2.47%51,00060億4093万+5.07%10.670.32
09/25283283279283+1.07%34,60058億9512万+2.91%10.410.32
09/22290291278280-3.45%144,90058億3263万+2.19%10.30.31
09/21298298289290-1.36%39,90060億4093万+6.23%10.670.32
09/20293295291294+0.34%47,30061億2426万+8.09%10.810.33
09/19294295290293+1.38%79,40061億343万+8.12%10.780.33
09/15286289278289+2.12%73,60060億2010万+7.04%10.630.32
09/14290297273283-4.07%245,60058億9512万+5.6%10.410.32
09/13272319269295+8.46%802,80061億4509万+10.49%10.850.33
09/12272273268272+0.74%36,90056億6598万+2.64%100.3
09/11267271267270+2.66%21,20056億2432万+1.89%9.930.3
09/08266268263263-1.13%9,80054億7850万-0.38%9.670.29
09/07267267263266+0.76%12,10055億4099万+1.14%9.780.3
09/062612642582640%60,30054億9933万+0.76%9.710.29
09/05268268260264-1.12%44,90054億9933万+0.76%9.710.29
09/04272273267267-2.91%35,20055億6183万+2.3%9.820.3
09/01269275263275+1.48%72,70057億2847万+5.36%10.110.31
08/31273273263271+0.37%64,70056億4515万+4.23%9.970.3
08/30274274267270-1.82%49,20056億2432万+4.25%9.930.3
08/29275277269275-1.08%45,80057億2847万+6.59%10.110.31