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
03/30447449444445+0.23%56,000167億7511万-5.92%44.270.8
03/294454474394440%79,900167億3742万-6.33%44.170.79
03/28445446437444-3.48%268,300167億3742万-6.53%44.170.79
03/27470478460460-1.5%355,900173億4057万-3.36%45.760.82
03/26469469465467-0.64%175,600176億445万-2.1%46.450.84
03/23475475470470-1.26%143,200177億1754万-1.47%46.750.84
03/22476479475476+0.21%150,000179億4372万0%47.350.85
03/20473476473475-0.21%58,700179億602万-0.21%47.250.85
03/194764784724760%107,000179億4372万+0.21%47.350.85
03/16477479476476-0.63%93,800179億4372万+0.42%47.350.85
03/15479480475479+0.42%83,600180億5681万+1.27%47.650.86
03/14478479476477-0.21%38,800179億8141万+1.06%47.450.85
03/13481481477478-0.62%60,600180億1911万+1.49%47.550.86
03/12481484481481+0.21%105,000181億3220万+2.12%47.850.86
03/09480483477480+0.63%86,000180億9451万+2.13%47.750.86
03/08478480477477-0.42%71,400179億8141万+1.49%47.450.85
03/074814844794790%46,200180億5681万+2.13%47.650.86
03/06485487479479-1.03%79,500180億5681万+2.13%47.650.86
03/05479484478484+1.04%60,000182億4529万+3.42%48.150.87
03/02480481475479-0.42%66,600180億5681万+2.35%47.650.86
03/01483484480481+0.21%42,200181億3220万+3%47.850.86
02/28481483480480-0.21%40,400180億9451万+2.78%47.750.86
02/27482483480481+0.42%33,000181億3220万+3.22%47.850.86
02/26475483475479+1.05%92,400180億5681万+2.79%47.650.86
02/234744754734740%21,600178億6832万+1.94%47.150.85
02/22471474470474+0.42%15,300178億6832万+1.94%47.150.85
02/214724744704720%39,900177億9293万+1.72%46.950.84
02/20470472469472+0.64%27,000177億9293万+1.72%46.950.84
02/19467469466469+0.64%33,100176億7984万+0.86%46.650.84
02/16468468465466+0.87%32,600175億6675万+0.22%46.350.83
02/15465465462462-0.22%33,100174億1596万-0.65%45.960.83
02/14457467456463+2.21%57,300174億5366万-0.43%46.060.83
02/13456458453453-0.44%48,000170億7669万-2.58%45.060.81
02/09453456451455-0.87%40,800171億5208万-2.15%45.260.81
02/08457462456459+1.32%31,100173億287万-1.29%45.660.82
02/07455464452453+1.12%65,300170億7669万-2.58%45.060.81
02/06460460445448-3.66%158,600168億8820万-3.45%44.560.8
02/05468469465465-1.27%55,300175億2905万+0.22%46.260.83
02/02467472467471+0.64%31,100177億5523万+1.73%46.850.84
02/01467468465468+0.43%50,500176億4214万+1.3%46.550.84
01/31467469466466-0.21%44,700175億6675万+1.08%46.350.83
01/304684704664670%44,000176億445万+1.52%46.450.84
01/29468470466467+0.21%38,900176億445万+1.97%46.450.84
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