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
03/30652654643650+0.15%13,80098億4436万+0.93%14.121.79
03/29638649638649+2.85%11,20098億2921万+0.78%14.11.78
03/28630640629631+0.16%11,30095億5660万-2.02%13.711.73
03/27626640626630+1.45%17,00095億4146万-2.33%13.691.73
03/26630635616621-2.36%27,10094億515万-3.87%13.491.71
03/23636648633636-0.93%40,50096億3233万-1.85%13.821.75
03/22642649640642+0.16%13,90097億2320万-0.93%13.951.76
03/20645646640641-0.47%12,90097億805万-1.23%13.931.76
03/19658659644644-1.83%17,00097億5349万-1.08%13.991.77
03/16661665656656-0.46%10,00099億3523万+0.61%14.251.8
03/15654665649659+0.92%17,90099億8067万+1.07%14.321.81
03/14650662645653+1.4%26,20098億8979万0%14.191.8
03/13643656643644+0.63%10,50097億5349万-1.38%13.991.77
03/12643649640640-0.16%11,60096億9291万-2.44%13.91.76
03/09649650641641+0.16%8,10097億805万-2.73%13.931.76
03/08649651640640-0.47%8,90096億9291万-3.47%13.91.76
03/07639663639643+0.78%17,70097億3834万-3.6%13.971.77
03/06649650637638+0.47%13,60096億6262万-4.78%13.861.75
03/05650650635635-1.4%15,70096億1718万-5.79%13.81.75
03/02646647641644-0.77%21,00097億5349万-5.15%13.991.77
03/01658659649649-1.37%26,50098億2921万-4.98%14.11.78
02/28654663651658+0.61%15,30099億6552万-4.22%14.31.81
02/27657657652654+0.31%11,80099億494万-5.35%14.211.8
02/26655655649652+0.15%10,40098億7465万-6.05%14.171.79
02/23651654649651+0.31%13,00098億5950万-6.6%14.141.79
02/22652652648649-0.92%12,80098億2921万-7.15%14.11.78
02/21657657650655+0.46%15,60099億2008万-6.56%14.231.8
02/20664664649652-1.51%21,30098億7465万-7.25%14.171.79
02/19652664652662+1.85%18,900100億2610万-6.1%14.381.82
02/16646652642650+1.25%13,90098億4436万-8.06%14.121.79
02/15641672633642-5.73%70,20097億2320万-9.45%13.951.76
02/146766846636810%48,800103億1386万-4.22%14.81.87
02/13684686672681+2.56%49,900103億1386万-4.35%14.81.87
02/09637668637664-1.63%31,400100億5639万-6.74%14.431.83
02/08669675660675+1.2%33,500102億2299万-5.33%14.661.86
02/076976976546670%22,200101億183万-6.58%14.491.83
02/06655675637667-6.06%89,900101億183万-6.71%14.491.83
02/05704713701710-2.07%39,800107億5307万-0.7%15.431.95
02/02728731719725-0.82%21,000109億8025万+1.54%15.751.99
02/01738738727731+0.14%21,800110億7112万+2.52%15.882.01
01/31720733720730+0.97%13,900110億5597万+2.67%15.862.01
01/30745749713723-3.6%56,500109億4996万+1.83%15.711.99
01/29761761750750-0.79%18,800113億5888万+5.93%16.292.06
01/26741764741756+2.16%62,700114億4975万+7.08%16.422.08
01/25749756727740-2.5%64,700112億742万+5.11%16.082.03
01/24735770734759+2.57%117,400114億9518万+8.12%16.492.09
01/23739753737740+0.41%61,200112億742万+5.71%16.082.03
01/22716737716737+2.93%42,300111億6199万+5.59%16.012.03
01/19708725706716+1.27%39,000108億4394万+3.02%15.561.97
01/18708708705707-0.14%6,500107億763万+2.02%15.361.94
01/17703708700708+0.71%19,600107億2278万+2.46%15.381.95
01/16708708700703-0.28%16,300106億4705万+2.03%15.271.93
01/15705705700705+1%17,200106億7734万+2.62%15.321.94
01/12700700698698-0.29%13,400105億7133万+1.75%15.161.92
01/116997036997000%8,100106億162万+2.34%15.211.92
01/10701701698700-0.14%8,400106億162万+2.49%15.211.92
01/09695704693701+1.3%34,200106億1676万+2.94%15.231.93
01/056936986906920%24,100104億8046万+1.76%15.031.9
01/04690693687692+0.73%23,600104億8046万+1.91%15.031.9
2017
12/29685689684687+0.15%16,600104億473万+1.33%14.931.89
12/28693693685686-0.58%6,200103億8959万+1.33%14.91.89
12/27690690686690+0.73%5,000104億5017万+2.07%14.991.9
12/26687688675685-0.29%41,200103億7444万+1.48%14.881.88
12/25694695686687-0.58%29,400104億473万+1.93%14.931.89
12/22690695686691+0.44%35,000104億6531万+2.67%15.011.9
12/21693695685688-0.72%30,300104億1988万+2.23%14.951.89
12/206997016936930%18,400104億9560万+3.13%15.061.91
12/19708708692693-2.12%32,300104億9560万+3.13%15.061.91
12/18718720707708+2.46%36,900107億2278万+5.51%15.381.95
12/15706708687691-1.85%33,800104億6531万+3.13%15.011.9
12/14699713692704+2.03%57,900106億6220万+5.07%15.291.94
12/13679693673690+3.45%62,900104億5017万+3.29%14.991.9
12/12664667664667+0.6%6,900101億183万-0.15%14.491.83
12/11663665660663+0.61%14,100100億4125万-0.75%14.41.82
12/08660660657659+0.61%7,80099億8067万-1.49%14.321.81
12/07652656652655+0.31%10,00099億2008万-2.38%14.231.8
12/06663663650653-1.95%45,90098億8979万-2.97%14.191.8
12/05670671665666+0.3%21,400100億8668万-1.33%14.471.83
12/04668668664664-0.6%8,000100億5639万-1.78%14.431.83
12/01670671667668+0.75%8,900101億1697万-1.47%14.511.84
11/30664667661663-0.15%7,400100億4125万-2.36%14.41.82
11/29666667663664-0.6%6,900100億5639万-2.35%14.431.83
11/28665670661668+0.45%9,900101億1697万-1.91%14.511.84
11/27662667662665+0.3%8,300100億7154万-2.49%14.451.83
11/246656666616630%15,200100億4125万-3.07%14.41.82
11/22670673663663-0.15%32,300100億4125万-3.21%14.41.82
11/21667669660664-0.15%27,400100億5639万-3.35%14.431.83
11/20661668658665+1.06%15,200100億7154万-3.62%14.451.83
11/17672679658658-2.95%43,70099億6552万-4.91%14.31.81
11/16668686666678+0.89%9,000102億6842万-2.45%14.731.86
11/15698698670672-2.89%33,000101億7755万-3.59%14.61.85
11/14687692678692+1.76%15,800104億8046万-1%15.031.9
11/13676686667680+0.44%19,200102億9871万-2.72%14.771.87
11/10686689677677-1.74%17,000102億5328万-3.29%14.711.86
11/09676701671689+3.45%55,300104億3502万-1.85%14.971.89
11/08665666658666-0.89%36,600100億8668万-5.26%14.471.83
11/07678681671672-1.03%24,500101億7755万-4.68%14.61.85
11/06690691676679-2.16%24,000102億8357万-3.96%14.751.87
11/02696698693694-0.43%5,600105億1075万-2.12%15.081.91
11/016997016966970%11,100105億5618万-1.97%15.141.92