株価チャート

2017/10/31～2018/03/30

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
03/30870874841861-0.92%26,60047億5581万+5.9%14.050.83
03/29847872841869+2.36%14,80048億+7.15%14.180.83
03/28828850826849+2.29%8,80046億8952万+4.94%13.850.82
03/27834836830830-0.36%4,30045億8458万+2.72%13.540.8
03/26814833814833+1.46%4,20046億115万+3.22%13.590.8
03/23815825814821-0.12%7,30045億3486万+1.86%13.390.79
03/22820824820822+0.98%5,90045億4039万+2.11%13.410.79
03/20802814802814+0.87%3,70044億9620万+1.24%13.280.78
03/19808818806807-0.49%2,40044億5753万+0.5%13.170.77
03/16814818801811+0.12%5,40044億7963万+1.12%13.230.78
03/15812837804810-0.25%25,60044億7410万+1%13.210.78
03/14810812810812+0.25%2,50044億8515万+1.5%13.250.78
03/13807810802810+0.37%4,00044億7410万+1.5%13.210.78
03/12807808801807+0.25%3,20044億5753万+1.25%13.170.77
03/09804810800805+0.63%3,50044億4649万+0.88%13.130.77
03/088008047938000%4,50044億1887万+0.25%13.050.77
03/078008058008000%2,40044億1887万+0.25%13.050.77
03/06784804784800+2.83%8,30044億1887万+0.25%13.050.77
03/05781796778778-0.38%5,40042億9735万-2.51%12.690.75
03/02794795780781-2.38%2,10043億1392万-2.13%12.740.75
03/01800804796800-0.25%2,90044億1887万+0.25%13.050.77
02/28795802790802+0.88%4,00044億2992万+0.5%13.080.77
02/27800800760795-1.12%13,90043億9125万-0.25%12.970.76
02/26811811804804-0.86%6,20044億4096万+0.88%13.120.77
02/23812812800811+0.75%3,50044億7963万+1.88%13.230.78
02/22808814800805-1.23%3,70044億4649万+1.26%13.130.77
02/21811817811815-0.37%80045億172万+2.52%13.30.78
02/20818819817818+0.25%1,70045億1829万+3.15%13.350.79
02/19818818809816+0.25%4,20045億725万+3.16%13.310.78
02/16800818799814+1.75%5,90044億9620万+3.17%13.280.78
02/15793807793800+1.01%3,10044億1887万+1.52%13.050.77
02/14786809786792+0.25%7,60043億7468万+0.76%12.920.76
02/13773790773790+1.28%7,70043億6363万+0.64%12.890.76
02/09751788750780-2.01%7,70043億840万-0.51%12.730.75
02/08772807772796+3.65%16,70043億9677万+1.66%12.990.76
02/07763798763768+1.72%5,30042億4211万-1.66%12.530.74
02/06762763741755-6.09%13,00041億7031万-3.21%12.320.72
02/05804805794804-0.62%5,00044億4096万+3.08%13.120.77
02/028118168058090%4,00044億6858万+4.12%13.20.78
02/01801817801809+1%6,80044億6858万+4.39%13.20.78
01/317878017878010%6,40044億2439万+3.62%13.070.77
01/308088158018010%10,50044億2439万+3.89%13.070.77
01/29786806786801+2.43%11,20044億2439万+4.16%13.070.77
01/26790790782782-1.01%1,70043億1944万+1.96%12.760.75
01/24790790790790-0.63%70043億6363万+3.27%12.890.76
01/23787795769795+1.15%12,80043億9125万+4.06%12.970.76
01/22786786785786-0.25%80043億4154万+3.15%12.820.75
01/19784788781788+0.51%2,70043億5259万+3.55%12.860.76
01/18781787781784+0.38%90043億3049万+3.16%12.790.75
01/17785789778781-0.89%5,60043億1392万+2.9%12.740.75
01/16783788783788+1.03%8,20043億5259万+3.96%12.860.76
01/15780780777780+0.65%3,70043億840万+3.17%12.730.75
01/12772777772775+0.91%3,60042億8078万+2.65%12.640.74
01/117687697687680%1,40042億4211万+1.72%12.530.74
01/10770770764768-0.39%3,00042億4211万+1.72%12.530.74
01/09770779765771+1.18%9,30042億5868万+2.25%12.580.74
01/05760762751762+0.26%4,40042億897万+1.06%12.430.73
01/04757760756760+0.26%5,60041億9792万+0.8%12.40.73
2017
12/29755758743758+1.34%3,20041億8688万+0.53%12.370.73
12/28745748745748+0.4%40041億3164万-0.66%12.20.72
12/27744745744745+0.4%1,40041億1507万-1.06%12.150.72
12/26745745742742-0.4%2,20040億9850万-1.33%12.110.71
12/25746746738745-0.13%1,80041億1507万-0.8%12.150.72
12/22745749736746-0.53%1,90041億2059万-0.53%12.170.72
12/217507507447500%3,80041億4269万+0.13%12.240.72
12/207507507507500%30041億4269万+0.27%12.240.72
12/19750750750750-0.66%40041億4269万+0.4%12.240.72
12/18745755745755+0.53%3,20041億7031万+1.21%12.320.72
12/15744751744751+0.27%50041億4821万+0.81%12.250.72
12/14752752743749-0.66%80041億3717万+0.67%12.220.72
12/13754759754754-0.79%40041億6478万+1.48%12.30.72
12/12759760754760+0.66%1,60041億9792万+2.43%12.40.73
12/11750757750755+0.13%1,90041億7031万+1.89%12.320.72
12/08759760743754-0.66%9,20041億6478万+1.89%12.30.72
12/07759759759759+0.8%70041億9240万+2.57%12.380.73
12/06753760753753-0.79%2,70041億5926万+1.89%12.280.72
12/057597597587590%1,90041億9240万+2.85%12.380.73
12/04760760753759-0.13%70041億9240万+2.99%12.380.73
12/01758760750760+0.26%1,80041億9792万+3.26%12.40.73
11/30759759750758-0.66%1,80041億8688万+3.13%12.370.73
11/29765765753763-0.52%3,00042億1450万+3.95%12.450.73
11/28765768755767+1.72%7,20042億3659万+4.78%12.510.74
11/27750754748754+1.34%5,10041億6478万+3.43%12.30.72
11/24738744732744+0.95%1,60041億955万+2.34%12.140.71
11/22735737722737+1.94%2,10040億7088万+1.52%12.020.71
11/21718730718723+0.98%8,60039億9355万-0.28%11.80.69
11/20724724716716-0.97%1,30039億5489万-1.1%11.680.69
11/17723723723723+1.12%30039億9355万0%11.80.69
11/16711719711715-0.83%3,50039億4936万-0.97%11.660.69
11/15731731720721-1.9%3,80039億8250万-0.14%11.760.69
11/14727735727735+1.1%1,70040億5984万+2.08%11.990.71
11/13720727715727+0.97%2,70040億1565万+1.11%11.860.7
11/10723723716720-0.69%1,70039億7698万+0.28%11.750.69
11/09725726713725-0.41%7,70040億460万+1.12%11.830.7
11/08737737725728-1.09%43,40040億2117万+1.68%11.880.7
11/07733736733736+0.14%2,60040億6536万+3.08%12.010.71
11/06732738731735+0.14%2,10040億5984万+3.23%11.990.71
11/02739739733734-0.68%2,80040億5431万+3.53%11.970.7
11/01735739730739+0.54%5,00040億8193万+4.53%12.060.71
10/31739739729735-0.68%1,30040億5984万+4.4%11.990.71