株価チャート

2017/08/30～2018/01/26

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
01/26465468465466+0.22%39,600175億6675万+1.97%46.350.83
01/25470470465465-0.85%45,300175億2905万+1.97%46.260.83
01/24474474469469-1.26%50,300176億7984万+3.08%46.650.84
01/23470475470475+1.28%38,300179億602万+4.63%47.250.85
01/22467469463469+1.3%61,000176億7984万+3.53%46.650.84
01/19459463459463+1.09%17,300174億5366万+2.43%46.060.83
01/18465465458458-1.08%56,700172億6517万+1.55%45.560.82
01/17473473463463-2.32%65,700174億5366万+2.89%46.060.83
01/16482483473474-2.07%73,100178億6832万+5.33%47.150.85
01/15477484476484+2.11%73,200182億4529万+8.04%48.150.87
01/12470474470474+0.21%66,700178億6832万+6.04%47.150.85
01/11467473467473+1.5%95,100178億3063万+6.29%47.050.85
01/10462466461466+1.3%63,100175億6675万+4.95%46.350.83
01/09457462457460+1.1%72,400173億4057万+3.84%45.760.82
01/05454456454455+0.44%48,600171億5208万+2.94%45.260.81
01/04450453450453+1.12%50,200170億7669万+2.49%45.060.81
2017
12/29444448443448+1.36%49,400168億8820万+1.59%44.560.8
12/28440444439442+0.45%60,100166億6202万+0.23%43.970.79
12/274404414394400%56,000165億8663万-0.23%43.770.79
12/264404404394400%59,200165億8663万0%43.770.79
12/25439440438440+0.23%54,200165億8663万0%43.770.79
12/224394404384390%48,200165億4893万-0.23%43.670.79
12/214394404394390%24,000165億4893万0%43.670.79
12/204404404394390%27,000165億4893万0%43.670.79
12/19438440438439+0.23%26,000165億4893万0%43.670.79
12/18440440438438-0.45%38,900165億1124万-0.23%43.570.78
12/15445445438440-1.12%114,400165億8663万+0.23%43.770.79
12/14445445444445+0.45%33,200167億7511万+1.37%44.270.8
12/134444444434430%29,900166億9972万+0.91%44.070.79
12/124434444424430%47,300166億9972万+0.91%44.070.79
12/11442443440443+0.45%49,900166億9972万+1.14%44.070.79
12/084404434404410%50,100166億2433万+0.68%43.870.79
12/074414424404410%21,500166億2433万+0.68%43.870.79
12/06442442440441-0.23%32,100166億2433万+0.68%43.870.79
12/05441442440442+0.23%25,000166億6202万+0.91%43.970.79
12/044424424404410%43,200166億2433万+0.68%43.870.79
12/01441441439441+0.23%38,400166億2433万+0.68%43.870.79
11/30442442438440-0.23%28,900165億8663万+0.46%43.770.79
11/294424434374410%38,900166億2433万+0.68%43.870.79
11/28442443440441-0.23%48,000166億2433万+0.68%43.870.79
11/27441443441442+0.23%73,200166億6202万+0.91%43.970.79
11/24441442439441+0.92%68,900166億2433万+0.68%43.870.79
11/22438440436437+0.46%46,800164億7354万-0.23%43.470.78
11/21430435430435+1.4%36,700163億9815万-0.68%43.270.78
11/20430430427429+0.23%42,200161億7196万-2.05%42.670.77
11/17430433428428-0.47%64,200161億3427万-2.28%42.570.77
11/16431432430430-0.23%25,900162億966万-2.05%42.770.77
11/15432434431431-0.23%43,600162億4736万-1.82%42.870.77
11/14440440431432-1.82%84,400162億8505万-1.59%42.970.77
11/134384414374400%28,100165億8663万0%43.770.79
11/10440441439440-0.45%25,000165億8663万+0.23%43.770.79
11/09441442439442+0.23%46,100166億6202万+0.68%43.970.79
11/084404414404410%26,900166億2433万+0.46%43.870.79
11/07439441439441+0.23%25,400166億2433万+0.46%43.870.79
11/064414414394400%32,700165億8663万+0.23%43.770.79
11/024404404394400%16,000165億8663万+0.23%43.770.79
11/014404414394400%48,000165億8663万+0.46%43.770.79
10/314404404384400%20,100165億8663万+0.46%43.770.79
10/304424424384400%76,100165億8663万+0.46%43.770.79
10/274414414394400%21,000165億8663万+0.46%43.770.79
10/264414414404400%13,900165億8663万+0.46%43.770.79
10/25441442439440-0.45%36,000165億8663万+0.46%43.770.79
10/24441442439442+0.45%21,500166億6202万+0.91%43.970.79
10/23440442440440+0.23%25,900165億8663万+0.46%43.770.79
10/204394404394390%12,200165億4893万+0.23%43.670.79
10/194394404374390%16,600165億4893万+0.23%43.670.79
10/18440441433439-0.23%57,700165億4893万+0.23%43.670.79
10/17440440438440+0.23%16,300165億8663万+0.46%43.770.79
10/164394404384390%42,100165億4893万+0.23%43.670.79
10/134404404384390%15,400165億4893万+0.46%43.670.79
10/12439440437439+0.23%23,600165億4893万+0.46%43.670.79
10/11438438437438+0.46%17,200165億1124万+0.23%43.570.78
10/104364374344360%27,500164億3584万-0.23%43.370.78
10/064354374354360%23,000164億3584万-0.23%43.370.78
10/05436437433436-0.23%32,300164億3584万-0.46%43.370.78
10/04437437436437+0.23%13,500164億7354万-0.23%43.470.78
10/034384394344360%41,000164億3584万-0.46%43.370.78
10/024374374354360%21,200164億3584万-0.46%43.370.78
09/29436438436436-0.46%29,100164億3584万-0.46%44.660.8
09/28438439436438+0.23%30,600165億1124万0%44.860.81
09/27440440435437-0.46%25,500164億7354万-0.23%44.760.81
09/26440440437439-0.23%30,800165億4893万0%44.960.81
09/25439440437440+0.23%23,800165億8663万+0.23%45.060.81
09/224394404374390%22,200165億4893万0%44.960.81
09/21439440437439-0.23%22,600165億4893万0%44.960.81
09/204404404384400%20,400165億8663万+0.23%45.060.81
09/19440440438440+0.69%29,200165億8663万+0.23%45.060.81
09/154394394324370%35,000164億7354万-0.46%44.760.81
09/14437439437437-0.46%10,500164億7354万-0.46%44.760.81
09/13440440436439+0.69%14,800165億4893万0%44.960.81
09/12437437434436-0.23%16,000164億3584万-0.68%44.660.8
09/11438438435437+0.46%12,600164億7354万-0.68%44.760.81
09/08432435432435+0.46%28,500163億9815万-1.14%44.550.8
09/07433436432433+0.23%12,400163億2275万-1.59%44.350.8
09/06437438432432-1.37%33,400162億8505万-1.82%44.250.8
09/05442442437438-0.68%21,800165億1124万-0.68%44.860.81
09/044414424394410%21,500166億2433万0%45.170.81
09/01443443441441-0.45%13,100166億2433万0%45.170.81
08/31442443441443+0.23%31,600166億9972万+0.45%45.370.82
08/30441442440442+0.45%23,300166億6202万+0.23%45.270.81