株価チャート

2017/09/04～2018/01/31

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
01/31478478471473-1.66%22,60033億6274万-6.89%-3.15
01/30488488480481-1.84%33,60034億1962万-5.5%-3.2
01/29490499489490-5.41%139,60034億8360万-3.92%-3.26
01/26515521515518+0.39%101,90036億8266万+1.57%-3.45
01/25517518515516-0.19%33,90036億6845万+1.38%-3.43
01/24517517515517+0.19%19,50036億7555万+1.77%-3.44
01/23518518515516+0.19%18,10036億6845万+1.78%-3.43
01/225155185155150%30,70036億6134万+1.78%-3.43
01/19516517514515+0.19%20,50036億6134万+1.78%-3.43
01/18516518514514-0.19%26,50036億5423万+1.58%-3.42
01/17516518514515-0.19%45,40036億6134万+1.78%-3.43
01/165165175145160%15,40036億6845万+1.98%-3.43
01/15517519515516+0.58%25,90036億6845万+2.18%-3.43
01/12512517511513-0.19%32,70036億4712万+1.58%-3.41
01/115135165125140%32,10036億5423万+1.78%-3.42
01/10516518513514-0.39%32,30036億5423万+1.78%-3.42
01/09519519515516-0.39%35,90036億6845万+2.18%-3.43
01/05514518512518+1.37%22,60036億8266万+2.78%-3.45
01/04510513509511+0.39%27,00036億3290万+1.39%-3.4
2017
12/29511512508509-0.78%18,40036億1868万+0.99%-3.39
12/28517517511513+0.59%23,10036億4712万+1.99%-3.41
12/27504511501510+1.59%31,80036億2579万+1.39%-3.39
12/26498502492502+1.41%35,00035億6891万0%-3.34
12/25492495490495+0.81%24,90035億1915万-1.39%-3.29
12/22493493490491+0.2%9,70034億9071万-2.19%-3.27
12/21493495490490-1.41%30,60034億8360万-2.39%-3.26
12/20495497494497+0.81%14,70035億3337万-1%-3.31
12/19491495491493+0.41%11,70035億493万-1.99%-3.28
12/18493496490491-0.41%22,30034億9071万-2.39%-3.27
12/15493496490493-1%32,20035億493万-2.38%-3.28
12/14500500495498-0.8%25,50035億4048万-1.58%-3.31
12/13515515493502-2.33%60,70035億6891万-0.99%-3.34
12/12507514503514+0.98%20,00036億5423万+1.18%-3.42
12/11510513508509+0.2%11,40036億1868万+0.2%-3.39
12/08503508502508+0.59%14,10036億1157万+0.2%-3.38
12/07511513505505-0.2%14,70035億9024万-0.2%-3.36
12/06510514506506-0.78%12,20035億9735万+0.2%-3.37
12/05516516508510-0.97%12,00036億2579万+1.19%-3.39
12/04509515506515+1.18%11,60036億6134万+2.59%-3.43
12/01508510507509+0.2%5,80036億1868万+1.6%-3.39
11/30518518505508-0.39%13,40036億1157万+1.8%-3.38
11/29512513508510+0.59%12,10036億2579万+2.41%-3.39
11/28504510503507+0.6%10,40036億446万+2.01%-3.37
11/27505506501504+0.8%13,10035億8313万+1.82%-3.35
11/24500500496500+0.6%18,00035億5470万+1.21%-3.33
11/22502502495497-0.6%11,10035億3337万+0.81%-3.31
11/21499500495500+0.2%9,10035億5470万+1.63%-3.33
11/20506506496499+1.22%13,30035億4759万+1.63%-3.32
11/17500500491493+0.41%12,60035億493万+0.82%-3.28
11/16498502490491+0.2%9,60034億9071万+0.61%-3.27
11/15512512490490-4.3%25,10034億8360万+0.62%-3.26
11/14513519505512+1.19%27,80036億4001万+5.35%-3.41
11/13531531502506-4.35%43,00035億9735万+4.55%-3.37
11/105285305215290%28,20037億6087万+9.75%-3.52
11/09525530519529+1.34%66,20037億6087万+10.44%-3.52
11/08520522516522-0.19%21,70037億1110万+9.43%-3.47
11/07518525511523+2.55%73,70037億1821万+10.34%-3.48
11/06480518479510+5.81%64,30036億2579万+8.05%-3.39
11/024824824794820%3,80034億2673万+2.55%-3.21
11/01485485480482-0.21%14,80034億2673万+2.77%-3.21
10/31480483477483+0.63%11,10034億3384万+3.21%-3.21
10/30474480474480+1.27%13,50034億1251万+2.78%-3.19
10/27479479472474+0.21%5,40033億6985万+1.72%-3.15
10/26479480473473-1.25%8,60033億6274万+1.72%-3.15
10/25482482475479+0.21%14,20034億540万+3.23%-3.19
10/24478478475478+0.63%11,70033億9829万+3.24%-3.18
10/23476476472475+0.42%8,10033億7696万+2.81%-3.16
10/20466473466473+0.64%8,40033億6274万+2.6%-3.15
10/19475475470470-0.42%7,60033億4141万+2.17%-3.13
10/18473474469472+0.21%10,40033億5563万+2.61%-3.14
10/17470471469471+0.43%10,90033億4852万+2.39%-3.13
10/16465469465469+1.08%13,60033億3430万+2.18%-3.12
10/13466467464464-0.43%5,30032億9876万+1.09%-3.09
10/12463466463466+0.87%4,00033億1298万+1.75%-3.1
10/11466466462462-0.43%6,10032億8454万+0.87%-3.07
10/10464464460464+0.87%3,90032億9876万+1.31%-3.09
10/06458461458460+0.22%3,40032億7032万+0.66%-3.06
10/05466467458459-1.29%8,50032億6321万+0.22%-3.05
10/04467467463465+0.43%7,60033億587万+1.53%-3.09
10/03465465463463-0.43%5,50032億9165万+1.31%-3.08
10/02464465463465+0.87%6,20033億587万+1.75%-3.09
09/29460461459461+0.22%5,30032億7743万+1.1%-3.07
09/28461461454460+0.22%8,00032億7032万+1.1%-3.06
09/27458460454459+0.66%4,90032億6321万+0.88%-3.05
09/26455456450456+0.88%15,20032億4188万+0.22%-3.03
09/25452452447452+0.44%9,30032億1344万-0.44%-3.01
09/22455455447450-0.44%13,20031億9923万-0.88%-2.99
09/21455455452452-0.44%5,10032億1344万-0.44%-3.01
09/20449455449454+0.89%10,00032億2766万0%-3.02
09/194544544474500%16,90031億9923万-0.88%-2.99
09/154464504454500%8,00031億9923万-0.88%-2.99
09/14448450445450-2.39%22,30031億9923万-0.88%-2.99
09/13466467451461-0.86%15,40032億7743万+1.54%-3.07
09/12462465460465+0.43%4,10033億587万+2.42%-3.09
09/11462463458463+0.65%6,60032億9165万+2.21%-3.08
09/08450460450460+0.88%6,90032億7032万+1.55%-3.06
09/07451456450456+1.11%4,30032億4188万+0.66%-3.03
09/06447454447451-0.66%5,00032億633万-0.44%-3
09/05462462454454-1.3%4,80032億2766万+0.22%-3.02
09/044604604564600%5,40032億7032万+1.55%-3.06