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
03/30633640632640+0.47%1,70011億3755万-1.39%-530.57
03/29636637634637+1.11%1,20011億3221万-1.85%-528.09
03/28625630625630-3.82%5,40011億1977万-2.93%-522.28
03/27652655645655+2.18%11,00011億6421万+0.92%-543.01
03/26655655638641-2.29%7,40011億3932万-1.08%-531.4
03/23655660650656-1.35%5,00011億6598万+1.23%-543.84
03/22651665651665+2.15%2,90011億8198万+2.94%-551.3
03/20650661650651+0.15%1,70011億5710万+1.09%-539.69
03/19667668642650-2.26%8,50011億5532万+1.09%-538.86
03/16664665662665+0.15%1,50011億8198万+3.42%-551.3
03/15660664659664+0.61%1,10011億8020万+3.43%-550.47
03/14655660655660+0.76%60011億7309万+2.96%-547.15
03/13661661655655-0.61%1,10011億6421万+2.34%-543.01
03/12660660653659+1.07%1,10011億7132万+2.97%-546.33
03/09660664650652-0.31%3,70011億5887万+1.88%-540.52
03/08655655651654-0.15%1,70011億6243万+2.19%-542.18
03/07652656651655+0.61%4,00011億6421万+2.18%-543.01
03/06641651641651+2.52%1,90011億5710万+1.56%-539.69
03/05640646635635-0.78%2,70011億2866万-0.94%-526.43
03/02641647640640-1.23%2,20011億3755万-0.47%-530.57
03/016406516386480%1,50011億5177万+0.62%-537.21
02/28643649643648+1.25%1,00011億5177万+0.62%-537.21
02/27645649640640-0.78%5,80011億3755万-0.78%-530.57
02/26636647636645+1.42%6,70011億4643万-0.15%-534.72
02/236366366336360%90011億3044万-1.55%-527.26
02/22629636629636+1.27%1,40011億3044万-1.7%-527.26
02/21636638625628-1.26%2,20011億1622万-3.09%-520.63
02/20639639631636-0.47%2,00011億3044万-2.15%-527.26
02/19627642627639+2.24%2,70011億3577万-1.84%-529.75
02/16615628615625+0.81%1,70011億1088万-3.99%-518.14
02/15616625610620+1.81%1,40011億200万-5.05%-513.99
02/14619619605609-3.18%7,40010億8245万-6.88%-504.87
02/13645645626629-2.48%2,30011億1799万-4.12%-521.45
02/09624645617645-0.31%6,20011億4643万-1.98%-534.72
02/08650650639647+2.7%3,90011億4999万-1.67%-536.38
02/076356456306300%5,00011億1977万-4.4%-522.28
02/06650650606630-4.26%24,80011億1977万-4.55%-522.28
02/05658660652658-0.45%9,20011億6954万-0.6%-545.5
02/02666666660661-0.3%5,30011億7487万-0.15%-547.98
02/01662664660663-0.15%3,20011億7843万+0.3%-549.64
01/31661666659664+0.61%5,20011億8020万+0.45%-550.47
01/30666666660660-0.75%5,80011億7309万0%-547.15
01/29666666661665+0.15%4,20011億8198万+0.91%-551.3
01/26661665660664+0.15%7,40011億8020万+0.76%-550.47
01/25666666660663-0.3%4,50011億7843万+0.61%-549.64
01/24660665659665+0.76%13,80011億8198万+0.91%-551.3
01/23661663660660-0.3%2,20011億7309万+0.15%-547.15
01/22657663657662+0.15%4,80011億7665万+0.61%-548.81
01/19657662657661+0.3%2,90011億7487万+0.46%-547.98
01/18662662657659-0.45%3,40011億7132万0%-546.33
01/17662662658662-0.15%5,80011億7665万+0.46%-548.81
01/16663664658663+0.15%8,80011億7843万+0.61%-549.64
01/15662663658662+0.46%6,90011億7665万+0.46%-548.81
01/12660662657659+0.3%2,50011億7132万-0.15%-546.33
01/11665665657657-0.45%5,40011億6776万-0.45%-544.67
01/10665665660660+0.3%6,30011億7309万0%-547.15
01/09661665658658-0.3%8,10011億6954万-0.45%-545.5
01/05660665659660-0.75%5,30011億7309万-0.15%-547.15
01/04669669656665+0.15%10,50011億8198万+0.45%-551.3
2017
12/29665666655664-0.15%9,60011億8020万+0.3%-550.47
12/28664665656665+0.15%5,00011億8198万+0.45%-551.3
12/27648664648664+1.07%13,70011億8020万+0.15%-550.47
12/26646657642657+1.7%39,40011億6776万-0.9%-544.67
12/25647648645646-0.31%9,80011億4821万-2.71%-535.55
12/22647649644648+0.15%16,40011億5177万-2.56%-537.21
12/21651651646647-0.61%19,30011億4999万-2.85%-536.38
12/20653655650651-0.61%13,90011億5710万-2.4%-539.69
12/19656660654655-0.76%7,70011億6421万-2.09%-543.01
12/186596606556600%7,50011億7309万-1.79%-547.15
12/15658660655660+0.3%16,00011億7309万-2.22%-547.15
12/14660662658658+0.3%9,60011億6954万-2.81%-545.5
12/13663664650656-1.35%36,70011億6598万-3.53%-543.84
12/12665666664665+0.3%4,40011億8198万-2.64%-551.3
12/11667667661663-0.75%16,10011億7843万-3.35%-549.64
12/08670670667668-0.15%17,40011億8731万-3.05%-553.79
12/07666671664669+0.45%15,60011億8909万-3.18%-554.62
12/06669670666666-0.3%3,80011億8376万-4.03%-552.13
12/05666669664668+0.15%11,50011億8731万-4.16%-553.79
12/04670673666667-0.45%10,20011億8554万-4.58%-552.96
12/016686736686700%5,8009億8692万-4.56%-460.32
11/30673673668670-0.15%6,7009億8692万-4.83%-460.32
11/29669672669671+0.45%6,5009億8839万-5.09%-461.01
11/28675675667668-0.89%13,1009億8397万-5.92%-458.95
11/276766766706740%8,6009億9281万-5.47%-463.07
11/24670678670674+0.45%8,6009億9281万-5.73%-463.07
11/226726736676710%18,1009億8839万-6.55%-461.01
11/21676677670671-0.74%11,8009億8739万-6.93%-460.54
11/20680681670676-0.59%12,1009億9474万-6.63%-463.97
11/17679683674680+1.34%10,20010億63万-6.46%-466.71
11/16670680669671+0.3%10,1009億8739万-7.96%-460.54
11/15692700668669-3.74%21,1009億8444万-8.61%-459.16
11/14764765690695-5.31%109,00010億2270万-5.57%-477.01
11/13734734731734+0.55%2,90010億8009万-0.54%-503.78
11/10728734726730+0.27%3,20010億7421万-1.22%-501.03
11/09727735727728+0.14%5,40010億7126万-1.62%-499.66
11/08730730727727-0.41%6,20010億6979万-1.89%-498.97
11/07731733730730-0.27%3,70010億7421万-1.75%-501.03
11/06734737731732-0.54%3,70010億7715万-1.61%-502.4
11/02737737735736-0.14%3,40010億8304万-1.34%-505.15
11/01734737730737+0.41%4,70010億8451万-1.47%-505.84