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
03/30296299294297+0.68%19,90061億8675万0%10.920.33
03/29297298294295-0.67%12,30061億4509万-0.67%10.850.33
03/28297297293297+0.34%7,70061億8675万-0.34%10.920.33
03/27295297293296+2.78%23,90061億6592万-0.67%10.890.33
03/26289291284288-2.04%38,50059億9927万-3.68%10.590.32
03/23292295286294-0.68%32,30061億2426万-1.67%10.810.33
03/22293296293296+1.02%3,80061億6592万-1.33%10.890.33
03/20294294291293-0.34%12,60061億343万-2.33%10.780.33
03/19295297294294-0.68%5,10061億2426万-2.33%10.810.33
03/16299299295296-0.34%12,10061億6592万-2.31%10.890.33
03/152962972952970%6,80061億8675万-2.3%10.920.33
03/14297297293297+0.34%8,00061億8675万-2.94%10.920.33
03/13295299295296-0.67%30,90061億6592万-3.58%10.890.33
03/122993022982980%21,50062億758万-3.87%10.960.33
03/09299302297298-0.33%12,90062億758万-4.79%10.960.33
03/08298302297299+0.34%36,50062億2841万-5.08%110.33
03/072972982972980%9,60062億758万-6.29%10.960.33
03/06296298295298+1.36%9,50062億758万-7.17%10.960.33
03/05297302293294-1.01%19,30061億2426万-9.26%10.810.33
03/02294299293297-0.34%39,80061億8675万-9.17%10.920.33
03/01300300296298-1.32%19,40062億758万-9.42%10.960.33
02/283023042993020%24,40062億9090万-9.04%11.110.34
02/27306308300302-1.31%57,40062億9090万-9.85%11.110.34
02/26307308305306+0.33%31,60063億7423万-9.2%11.250.34
02/23301305301305+1.33%11,70063億5340万-10.29%11.220.34
02/22303304300301-1.63%30,40062億7007万-11.99%11.070.34
02/21306309305306-0.33%36,90063億7423万-11.3%11.250.34
02/20309309305307-0.32%15,30063億9506万-11.53%11.290.34
02/19305309305308+0.98%30,00064億1589万-12%11.330.34
02/16307308298305-0.33%50,90063億5340万-13.35%11.220.34
02/15305307295306+2.34%45,50063億7423万-13.56%11.250.34
02/14312317281299-8.84%119,90062億2841万-16.01%110.33
02/133353403283280%28,20068億3251万-8.38%12.060.37
02/09326331324328-2.96%25,50068億3251万-8.64%12.060.37
02/08333338331338+2.42%9,70070億4081万-5.85%12.430.38
02/07342343330330-0.6%29,70068億7417万-8.08%12.140.37
02/06332338317332-7%70,90069億1583万-7.78%12.210.37
02/05365366345357-4.03%53,10074億3660万-0.83%13.130.4
02/02370372366372+0.54%23,10077億4906万+3.62%13.680.42
02/01373373366370+0.27%20,70077億740万+3.35%13.610.41
01/31361372360369+0.82%18,80076億8657万+3.36%13.570.41
01/30370374365366-2.66%51,90076億2408万+2.81%13.460.41
01/29355380354376+4.74%113,60078億3239万+6.21%13.830.42
01/26365365353359-0.83%28,20074億7826万+1.7%13.20.4
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