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
03/301,0451,0479931,0260%50,800116億9640万+26.35%20.51.38
03/299691,0859681,026+9.73%181,100116億9640万+28.41%20.51.38
03/28891949890935+0.97%13,900106億5900万+19.26%18.681.25
03/27900940899926+2.89%67,700105億5640万+19.95%18.51.24
03/26920933888900-5.36%19,700102億6000万+18.58%17.981.21
03/23974974935951-4.71%30,600108億4140万+27.14%191.27
03/221,0201,045965998-3.11%87,900113億7720万+35.97%19.941.34
03/209201,0458851,030+6.19%179,900117億4200万+43.65%20.581.38
03/19970970970970+18.29%72,700110億5800万+38.77%19.381.3
03/16805820770820+7.89%43,10093億4800万+20.06%16.381.1
03/15745765745760+1.6%8,10086億6400万+12.76%15.181.02
03/14788788746748-3.98%13,80085億2720万+12.14%14.941
03/13754786739779+1.83%7,20088億8060万+18.21%15.561.04
03/12791791754765+0.53%20,50087億2100万+17.33%15.281.03
03/09734868733761+4.25%90,60086億7540万+17.8%15.21.02
03/08678730678730+6.1%22,40083億2200万+14.06%14.580.98
03/07698698678688-1.57%4,40078億4320万+8.18%13.750.92
03/06675700663699+5.59%8,70079億6860万+10.43%13.970.94
03/05664681662662-0.45%6,70075億4680万+5.25%13.230.89
03/02679680661665-2.35%7,60075億8100万+6.06%13.290.89
03/01689699681681-1.16%7,30077億6340万+8.96%13.610.91
02/28684709681689-0.58%15,50078億5460万+10.59%13.770.92
02/27700700692693+0.29%12,40079億20万+11.77%13.850.93
02/26703713691691-2.68%22,80078億7740万+12.18%13.810.93
02/23730742692710+1.43%61,70080億9400万+15.82%14.190.95
02/22680750667700+7.69%143,20079億8000万+14.94%13.990.94
02/21630654630650+4%22,00074億1000万+7.26%12.990.87
02/20619625619625+1.13%4,60071億2500万+3.31%12.490.84
02/19621621617618+0.65%3,40070億4520万+1.98%12.350.83
02/16618618606614+2.5%3,80069億9960万+1.15%12.270.82
02/15590605588599+4.36%21,90068億2860万-1.48%11.970.8
02/14583583574574-1.2%3,80065億4360万-5.59%11.470.77
02/13580583570581+1.04%2,40066億2340万-4.6%11.610.78
02/09570583570575-2.21%3,10065億5500万-5.74%11.490.77
02/08574590574588+1.73%4,30067億320万-3.61%11.750.79
02/07575587573578+2.3%10,80065億8920万-5.4%11.550.77
02/06580581550565-6.3%38,70064億4100万-7.53%11.290.76
02/05610614603603-1.79%7,30068億7420万-1.47%12.050.81
02/02620621614614-0.49%3,60069億9960万+0.33%12.270.82
02/01613625613617+0.98%4,20070億3380万+0.98%12.330.83
01/31611624610611-0.16%5,30069億6540万0%12.210.82
01/30616627612612-1.13%5,90069億7680万+0.33%12.230.82
01/29616622616619+0.65%2,90070億5660万+1.64%12.370.83
01/26617624615615+0.16%6,10070億1100万+1.15%12.290.82
01/25617621614614+0.49%7,20069億9960万+1.15%12.270.82
01/24614625611611-0.49%14,80069億6540万+0.83%12.210.82
01/23610614609614+0.99%3,40069億9960万+1.49%12.270.82
01/226106126086080%3,80069億3120万+0.66%12.150.81
01/19612617608608-0.65%5,00069億3120万+0.83%12.150.81
01/18615620612612-0.16%6,90069億7680万+1.49%12.230.82
01/17638638608613-3.92%22,70069億8820万+2%12.250.82
01/16649650636638-0.16%3,40072億7320万+6.33%12.750.86
01/15644644623639-1.08%10,40072億8460万+6.86%12.770.86
01/12650655631646+0.62%20,90073億6440万+8.39%12.910.87
01/11615650615642+5.25%28,80073億1880万+8.26%12.830.86
01/10600617600610+1.67%21,20069億5400万+3.39%12.190.82
01/09599600594600+1.69%6,10068億4000万+1.87%11.990.8
01/05593594587590-0.51%4,00067億2600万+0.34%11.790.79
01/04599600590593+0.34%4,50067億6020万+0.85%11.850.79
2017
12/29595598590591+0.17%2,40067億3740万+0.68%11.810.79
12/28600600590590-1.5%5,80067億2600万+0.51%11.790.79
12/27599599590599+0.34%7,10068億2860万+2.04%11.970.8
12/265995995925970%7,10068億580万+1.88%11.930.8
12/25600605595597-0.33%13,20068億580万+2.05%11.930.8
12/225936005935990%4,30068億2860万+2.57%11.970.8
12/21593599593599+1.18%3,80068億2860万+2.92%11.970.8
12/205945945865920%5,70067億4880万+2.07%11.830.79
12/19589594582592+0.51%5,30067億4880万+2.07%11.830.79
12/18587592585589+0.17%7,20067億1460万+1.73%11.770.79
12/15590590579588-0.17%4,20067億320万+1.55%11.750.79
12/14581590581589+1.03%2,00067億1460万+1.73%11.770.79
12/13590590581583-1.19%4,10066億4620万+0.69%11.650.78
12/12590590586590+0.51%3,60067億2600万+2.08%11.790.79
12/11587588583587+0.69%4,20066億9180万+1.56%11.730.79
12/08586586576583-0.34%8,20066億4620万+1.04%11.650.78
12/07585585576585+0.69%3,00066億6900万+1.39%11.690.78
12/06576583575581-0.51%2,70066億2340万+0.69%11.610.78
12/05576585575584+1.04%1,30066億5760万+1.21%11.670.78
12/04574585574578+0.7%4,70065億8920万+0.17%11.550.77
12/01578578574574+0.17%2,80065億4360万-0.52%11.470.77
11/30580580572573-1.38%4,20065億3220万-0.69%11.450.77
11/29580585575581+0.87%1,90066億2340万+0.69%11.610.78
11/28579580575576-1.37%3,60065億6640万-0.17%11.510.77
11/27592595583584+0.34%8,00066億5760万+1.04%11.670.78
11/24583584582582-0.17%3,60066億3480万+0.87%11.630.78
11/22581583575583+0.52%3,80066億4620万+1.04%11.650.78
11/21579580570580+1.93%6,20066億1200万+0.52%11.590.78
11/20570577567569-0.18%1,20064億8660万-1.39%11.370.76
11/17580580563570+1.42%5,70064億9800万-1.21%11.390.76
11/16557566555562+1.26%3,70064億680万-2.6%11.230.75
11/15575575552555-4.31%13,60063億2700万-3.81%11.090.74
11/145905955805800%20,30066億1200万+0.35%11.590.78
11/13580580576580+0.52%6,80066億1200万+0.35%11.590.78
11/10580582576577-1.03%4,40065億7780万-0.17%11.530.77
11/095835855825830%4,30066億4620万+0.87%11.650.78
11/08575583574583+1.22%3,30066億4620万+0.87%11.650.78
11/07577577575576+0.52%70065億6640万-0.35%11.510.77
11/06576579573573-1.72%8,40065億3220万-0.87%11.450.77
11/02581583578583+0.52%5,90066億4620万+0.69%11.650.78
11/01579580574580+1.22%4,90066億1200万+0.17%11.590.78