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
03/301791811791810%5,30036億6273万-3.21%53.51
03/29180181179181-0.55%3,30036億6273万-3.72%53.51
03/281791821791820%5,80036億8296万-3.19%53.791
03/271811831801820%13,60036億8296万-3.7%53.791
03/26182184182182-0.55%6,20036億8296万-3.7%53.791
03/23183184183183-1.08%18,70037億320万-3.68%54.091.01
03/22185187185185-1.07%2,20037億4367万-2.63%54.681.02
03/20185189184187-1.58%5,20037億8414万-1.58%55.271.03
03/19187190185190+1.6%7,00038億4485万0%56.161.05
03/16185187185187+0.54%7,20037億8414万-1.58%55.271.03
03/15187187183186-0.53%9,90037億6391万-2.62%54.981.03
03/14187189187187-0.53%1,50037億8414万-2.09%55.271.03
03/131871881871880%3,70038億438万-2.08%55.571.04
03/121881901871880%5,00038億438万-2.08%55.571.04
03/09187190187188-1.57%3,00038億438万-2.59%55.571.04
03/08187191187191+0.53%4,70038億6509万-1.04%56.451.05
03/071881901821900%33,80038億4485万-1.55%56.161.05
03/06189192189190+0.53%3,10038億4485万-2.06%56.161.05
03/05191191189189-0.53%15,60038億2462万-2.58%55.861.04
03/021901931901900%10,60038億4485万-2.56%56.161.05
03/01191191190190-0.52%4,10038億4485万-2.56%56.161.05
02/28189191189191+0.53%2,40038億6509万-2.55%56.451.05
02/271891921891900%10,40038億4485万-3.06%56.161.05
02/26193196189190-2.06%54,60038億4485万-3.55%56.161.05
02/23195195193194-0.51%1,90039億2580万-1.52%57.341.07
02/22194196194195+0.52%3,30039億4603万-1.52%57.641.07
02/211921941921940%3,60039億2580万-2.02%57.341.07
02/20193195193194-0.51%3,20039億2580万-2.02%57.341.07
02/19192196192195+0.52%3,20039億4603万-2.01%57.641.07
02/16191194190194+1.57%9,80039億2580万-2.51%57.341.07
02/15190191190191+1.06%1,90038億6509万-4.02%56.451.05
02/14191191188189-0.53%7,10038億2462万-5.5%55.861.04
02/131911941901900%23,10038億4485万-5%56.161.05
02/09189193189190-4.04%12,00038億4485万-5.47%56.161.05
02/08196198193198+1.02%3,30040億674万-1.49%58.521.09
02/07197199194196+1.03%10,50039億6627万-2.49%57.931.08
02/06198200187194-3%83,60039億2580万-3.48%57.341.07
02/052002001982000%45,40040億4721万-0.5%59.111.1
02/02201202200200-0.5%7,60040億4721万-0.5%59.111.1
02/01201202200201+0.5%9,50040億6745万0%59.411.11
01/312002012002000%8,90040億4721万-0.5%59.111.1
01/30201202200200-0.5%30,80040億4721万-0.5%59.111.1
01/29203204201201-0.5%17,70040億6745万0%59.411.11
01/262032032012020%11,10040億8768万+0.5%59.711.11
01/25202203201202+0.5%5,50040億8768万+0.5%59.711.11
01/24204204201201-0.5%19,50040億6745万0%59.411.11
01/23206206202202-0.98%26,10040億8768万+0.5%59.711.11
01/222032072032040%25,80041億2816万+1.49%60.31.12
01/192042152042040%126,10041億2816万+1.49%60.31.12
01/18203204202204+0.49%33,70041億2816万+1.49%60.31.12
01/172032032022030%2,60041億792万+1%601.12
01/162022032022030%14,90041億792万+1%601.12
01/15203203200203+0.5%14,80041億792万+1%601.12
01/12200202199202+0.5%7,50040億8768万+1%59.711.11
01/11200202200201+0.5%13,40040億6745万+0.5%59.411.11
01/10200201200200-0.5%3,60040億4721万0%59.111.1
01/091992011992010%15,90040億6745万+0.5%59.411.11
01/05201201200201+0.5%9,30040億6745万+0.5%59.411.11
01/04202202199200-0.99%15,50040億4721万0%59.111.1
2017
12/29198203198202+1%23,70040億8768万+1%59.711.11
12/28200200200200+1.01%1,50040億4721万0%59.111.1
12/27200200198198-1%3,30040億674万-1.49%58.521.09
12/26198201197200+0.5%36,20040億4721万-0.5%59.111.1
12/25200200199199+0.51%9,50040億2698万-1%58.821.1
12/22201201198198-1.49%20,70040億674万-1.49%58.521.09
12/21200201199201+0.5%9,40040億6745万0%59.411.11
12/202002001992000%29,30040億4721万-0.5%59.111.1
12/192002001992000%9,20040億4721万-0.5%59.111.1
12/18201202200200-0.5%36,60040億4721万-0.5%59.111.1
12/152022022012010%6,00040億6745万0%59.411.11
12/14201202201201-0.5%11,10040億6745万0%59.411.11
12/132032032022020%4,10040億8768万+0.5%59.711.11
12/122022032022020%8,90040億8768万+0.5%59.711.11
12/11201203201202+1%10,00040億8768万0%59.711.11
12/082002012002000%5,50040億4721万-0.99%59.111.1
12/072012021992000%9,40040億4721万-0.99%59.111.1
12/062002022002000%11,10040億4721万-0.99%59.111.1
12/05200201200200+0.5%8,10040億4721万-0.99%59.111.1
12/042002001991990%12,10040億2698万-1.97%58.821.1
12/01200201199199-0.5%47,20040億2698万-1.97%58.821.1
11/30201202200200-0.5%16,90040億4721万-1.48%59.111.1
11/29202202201201-0.99%12,20040億6745万-0.99%59.411.11
11/282032032022030%4,80041億792万-0.49%601.12
11/27202204202203+0.5%9,30041億792万-0.49%601.12
11/24203203201202-0.49%10,70040億8768万-0.49%59.711.11
11/22201204201203+0.5%10,10041億792万0%601.12
11/21200203200202+1%9,50040億8768万-0.49%59.711.11
11/202002012002000%7,00040億4721万-1.48%59.111.1
11/17200200199200+0.5%12,90040億4721万-1.48%59.111.1
11/16200201199199-0.5%22,90040億2698万-1.97%58.821.1
11/15201202200200-0.5%14,10040億4721万-1.48%59.111.1
11/14201203201201-0.5%11,80040億6745万-1.47%59.411.11
11/13204204201202-0.98%32,10040億8768万-0.98%59.711.11
11/10203204202204+0.49%15,10041億2816万0%60.31.12
11/09206206203203-1.46%47,40041億792万-0.49%601.12
11/082052072052060%15,60041億6863万+0.98%60.891.14
11/07205207204206+0.49%15,80041億6863万+0.98%60.891.14
11/06206206203205+0.49%37,00041億4839万+0.99%60.591.13
11/02206208202204-0.97%77,40041億2816万+0.49%60.31.12
11/01212237205206+0.98%642,90041億6863万+1.48%60.891.14