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
03/30593597587589+0.51%53,700181億9817万-3.6%21.592.1
03/29563591563586+4.64%143,700181億548万-4.09%21.482.09
03/28543568543560-3.28%144,300173億216万-8.35%20.521.99
03/27577584569579+0.35%171,600178億8920万-5.08%21.222.06
03/26581586566577-1.03%161,200178億2741万-4.63%21.152.06
03/23585590578583-3%162,700180億1279万-2.67%21.372.08
03/22608610598601+0.5%122,500185億6893万+1.35%22.022.14
03/20604604585598+0.34%167,100184億7624万+2.05%21.912.13
03/19624632582596-5.4%298,200184億1445万+2.76%21.842.12
03/16613634612630+1.94%118,300194億6493万+9.76%23.092.24
03/15628628611618-1.59%149,500190億9417万+8.99%22.652.2
03/14648657618628-4.12%218,000194億314万+12.14%23.012.24
03/13642660641655-0.15%153,300202億3735万+18.66%242.33
03/12645663632656+4.13%269,100202億6825万+20.37%24.042.34
03/096396536286300%147,100194億6493万+17.1%23.092.24
03/08623640623630+0.32%135,300194億6493万+18.2%23.092.24
03/07609658609628+3.29%367,300194億314万+19.17%23.012.24
03/06620630608608+0.5%148,800187億8521万+16.7%22.282.17
03/05612641602605-2.73%264,200186億9252万+17.25%22.172.15
03/02601622597622+1.3%159,200192億1776万+21.72%22.792.22
03/01607619600614+1.15%124,700189億7059万+21.58%22.52.19
02/28617623597607-3.19%321,300187億5431万+21.64%22.242.16
02/27636639613627-2.94%534,100193億7224万+26.92%22.982.23
02/26640697639646+8.21%3,210,200199億5928万+32.65%23.672.3
02/23602640580597+1.7%793,700184億4534万+24.63%21.882.13
02/22625627570587-2.98%1,018,200181億3637万+23.84%21.512.09
02/21587628562605+14.58%3,199,700186億9252万+29%22.172.15
02/20528528528528+17.86%83,300163億1347万+14.04%19.351.88
02/19444450444448+2.28%25,100138億4173万-2.82%16.421.6
02/16434440429438+2.1%24,900135億3276万-5.19%16.051.56
02/15438438428429-0.23%41,400132億5469万-7.34%15.721.53
02/14437446430430-1.6%53,600132億8559万-7.33%15.761.53
02/13458458437437-1.8%43,500135億187万-6.02%16.011.56
02/09438447433445-1.33%52,800137億4904万-4.51%16.311.58
02/08458458440451+2.27%63,700139億3442万-3.22%16.531.61
02/07460461440441+1.15%59,500136億2545万-5.36%16.161.57
02/06440445424436-8.6%194,100134億7097万-6.44%15.981.55
02/05475485473477-3.25%94,400147億3773万+2.36%17.481.7
02/02499499487493-1%60,100152億3208万+6.02%18.071.76
02/01500502492498+1.63%136,100153億8657万+7.56%18.251.77
01/31479494475490+4.03%138,400151億3939万+6.52%17.961.75
01/30490507470471-0.84%460,700145億5235万+2.84%17.261.68
01/29480483475475-0.84%63,200146億7594万+4.17%17.411.69
01/26474479473479+1.27%51,000147億9953万+5.27%17.551.71
01/25475479470473+0.21%46,100146億1415万+4.42%17.331.68
01/24471476467472+0.21%57,600145億8325万+4.42%17.31.68
01/23465478464471+2.84%91,600145億5235万+4.43%17.261.68
01/22459462455458+0.22%29,300141億5070万+2%16.781.63
01/19460461457457-0.65%19,100141億1980万+2.01%16.751.63
01/18455462455460+1.1%40,400142億1249万+2.68%16.861.64
01/17466466455455-2.36%62,500140億5801万+1.79%16.671.62
01/16489489456466-4.12%153,700143億9787万+4.48%17.081.66
01/15479500470486+3.18%239,700150億1581万+9.46%17.811.73
01/12455481455471+3.29%323,300145億5235万+6.56%17.261.68
01/11455460452456+0.22%54,200140億8890万+3.4%16.711.62
01/10458458451455-0.22%49,000140億5801万+3.17%16.671.62
01/09455458454456+0.44%50,500140億8890万+3.4%16.711.62
01/05450454448454+1.34%59,000140億2711万+3.18%16.641.62
01/044514524484480%51,100138億4173万+2.05%16.421.6
2017
12/29446448441448+0.9%30,800138億4173万+2.05%16.421.6
12/28450455443444-0.45%59,500137億1814万+1.37%16.271.58
12/27440449440446+1.59%65,300137億7994万+2.06%16.341.59
12/26440440435439+0.23%66,400135億6366万+0.69%16.091.56
12/25434444431438+1.15%76,700135億3276万+0.69%16.051.56
12/22434436433433-0.23%31,900133億7828万-0.23%15.871.54
12/21437437434434-0.69%27,800134億918万0%15.91.55
12/204374374324370%65,100135億187万+0.92%16.011.56
12/19439439437437-0.46%22,300135億187万+0.92%16.011.56
12/184404424374390%37,600135億6366万+1.39%16.091.56
12/15438440435439+0.69%29,600135億6366万+1.39%16.091.56
12/14438439436436-0.46%10,400134億7097万+0.69%15.981.55
12/13436439435438+0.46%32,100135億3276万+1.15%16.051.56
12/12436441436436-0.46%29,100134億7097万+0.69%15.981.55
12/11438439434438+0.46%31,800135億3276万+1.15%16.051.56
12/084354374354360%19,700134億7097万+0.69%15.981.55
12/07430436430436+1.4%21,000134億7097万+0.69%15.981.55
12/06434434425430-1.38%60,400132億8559万-0.92%15.761.53
12/05440440431436-0.91%61,900134億7097万+0.46%15.981.55
12/04445450440440-1.12%59,400135億9456万+1.38%16.121.57
12/01455455441445-1.55%59,500137億4904万+2.53%16.311.58
11/30441456440452+2.96%155,500139億6532万+4.15%16.561.61
11/29437445436439+1.39%62,700135億6366万+1.39%16.091.56
11/28445445433433-3.13%71,400133億7828万0%15.871.54
11/27417456417447+7.45%227,000138億1083万+3.23%16.381.59
11/24416427412416-0.24%96,900128億5303万-3.93%15.251.48
11/224174204164170%45,700128億8393万-3.92%15.281.49
11/21421421417417-0.95%31,200128億8393万-4.14%15.281.49
11/204214234194210%22,400130億752万-3.44%15.431.5
11/17423424420421-0.24%15,100130億752万-3.44%15.431.5
11/16419425415422+0.48%20,800130億3841万-3.43%15.471.5
11/15425427420420-2.55%57,700129億7662万-4.11%15.391.5
11/14440441429431-2.71%121,700133億1649万-1.82%15.791.54
11/13436444436443+0.91%60,800136億8725万+0.91%16.231.58
11/104394394354390%19,600135億6366万0%16.091.56
11/094394414374390%50,800135億6366万0%16.091.56
11/08437439437439+0.23%11,200135億6366万-0.23%16.091.56
11/07437441435438+0.23%51,500135億3276万-0.45%16.051.56
11/06437438436437-0.23%10,200135億187万-0.68%16.011.56
11/024384384354380%26,200135億3276万-0.45%16.051.56
11/01439439437438-0.45%20,800135億3276万-0.68%16.051.56