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
03/30475484471475-1.04%913,80074億4800万-10.88%48.349.77
03/29465484453480+4.8%1,150,90075億2640万-10.28%48.859.87
03/28456490456458+0.66%1,303,60071億8144万-14.55%46.619.42
03/27457469451455+0.22%438,90071億3440万-15.43%46.319.36
03/26450466435454-0.66%627,70071億1872万-15.77%46.219.34
03/23465477457457-4.59%607,40071億6576万-15.21%46.519.4
03/22492499475479-2.04%651,10075億1072万-10.97%48.759.85
03/20500507481489-4.31%904,70076億6752万-8.6%49.7710.06
03/19533535495511-3.4%1,104,90080億1248万-3.77%52.0110.51
03/16564571519529-8.48%2,173,80082億9472万+0.76%53.8410.88
03/15597606576578-3.18%745,30090億6304万+11.37%58.8311.89
03/14590601574597+1.19%924,20093億6096万+16.83%60.7612.28
03/13591605573590+0.85%955,10092億5120万+17.3%60.0512.14
03/12603618571585-3.62%1,391,90091億7280万+17.94%59.5412.03
03/09637639599607-3.19%1,603,00095億1776万+24.13%61.7812.49
03/08612639603627+3.98%3,207,80098億3136万+30.35%63.8112.9
03/07583658571603+2.73%7,478,50094億5504万+28.03%61.3712.4
03/06526590525587+14.65%3,029,30092億416万+26.78%59.7412.08
03/05557562506512-7.08%1,343,10080億2816万+12.28%52.1110.53
03/02525560522551+1.85%1,561,10086億3968万+22.17%56.0811.33
03/01564572540541-3.22%1,898,00084億8288万+22.12%55.0611.13
02/28533577529559+4.88%3,030,00087億6512万+27.92%56.8911.5
02/27526566510533+1.52%3,006,70083億5744万+23.95%54.2510.96
02/26544555521525-2.23%1,709,90082億3200万+23.53%53.4310.8
02/23530552525537+3.27%2,761,30084億2016万+28.16%54.6511.05
02/22500543495520+2.77%3,788,20081億5360万+25.91%52.9210.7
02/21508524477506-1.56%3,755,30079億3408万+24.32%51.510.41
02/20478530477514+5.98%5,239,40080億5952万+27.86%52.3110.57
02/19458494450485+6.13%3,610,10076億480万+22.47%49.369.98
02/16451500438457+5.06%8,693,50071億6576万+16.88%46.519.4
02/15399452388435+10.13%4,608,80068億2080万+12.4%44.278.95
02/14400410378395+3.95%2,199,90061億9360万+2.86%40.28.13
02/13393394380380-0.52%988,00059億5840万-0.26%38.677.82
02/09357385356382+0.26%1,335,00059億8976万+0.79%38.887.86
02/08371387363381+4.96%2,486,30059億7408万+1.06%38.787.84
02/07405415363363-6.44%2,962,70056億9184万-3.2%36.947.47
02/06395406350388-9.13%4,066,00060億8384万+4.02%39.497.98
02/05406466405427+7.29%18,133,40066億9536万+15.09%43.468.78
02/02409415392398-4.33%2,059,90062億4064万+8.74%40.518.19
02/01386434386416+9.47%11,272,70065億2288万+14.6%42.348.56
01/31399412380380-5.24%3,864,50059億5840万+5.85%38.677.82
01/30410449389401-1.96%14,227,70062億8768万+12.32%40.818.25
01/29435462406409+7.07%27,672,40064億1312万+15.54%41.638.41
01/26371386360382+4.37%1,226,10059億8976万+8.83%38.887.86
01/25377377361366-3.94%1,043,10057億3888万+4.87%37.257.53
01/24389396374381-2.06%1,058,80059億7408万+9.8%38.787.84
01/23397398386389-2.51%935,80060億9952万+12.75%39.598
01/22394408386399+1.53%1,864,30062億5632万+16.33%40.618.21
01/19374398374393+7.38%2,027,70061億6224万+15.25%408.08
01/18373394363366-2.92%1,466,70057億3888万+7.96%37.257.53
01/17383408367377-0.79%2,278,60059億1136万+11.87%38.377.76
01/16374406364380+1.88%3,765,90059億5840万+13.43%38.677.82
01/15363378356373+5.07%945,60058億4864万+12.01%37.967.67
01/12357374351355-1.11%1,624,00055億6640万+7.25%36.137.3
01/11360418351359+1.99%7,714,00056億2912万+8.79%36.547.39
01/10327352327352+6.99%982,60055億1936万+6.99%35.827.24
01/09336336327329-2.37%245,40051億5872万+0.3%33.486.77
01/05326337326337+2.74%258,80052億8416万+2.43%34.36.93
01/04328330326328+1.55%97,50051億4304万-0.3%33.386.75
2017
12/29322328322323+0.31%88,40050億6464万-2.12%32.876.64
12/28327334322322-1.23%175,60050億4896万-2.42%32.776.62
12/27313335313326+4.49%750,50051億1168万-1.51%33.186.71
12/26320320310312-2.8%332,90048億9216万-6.02%31.756.42
12/25325326316321-1.53%186,90050億3328万-3.6%32.676.6
12/22319327318326+2.19%200,60051億1168万-2.1%33.186.71
12/21325325315319-1.24%259,70050億192万-4.2%32.476.56
12/20325329322323-0.92%137,10050億6464万-3%32.876.64
12/19329333325326-1.81%142,90051億1168万-2.1%33.186.71
12/183323383253320%284,50052億576万-0.6%33.796.83
12/15335339331332-0.9%92,80052億576万-0.6%33.796.83
12/14339341334335-1.47%143,90052億5280万+0.3%34.096.89
12/13343347335340-1.45%189,20053億3120万+1.8%34.66.99
12/12332347331345+4.55%444,50054億960万+3.29%35.117.1
12/11330333326330+0.3%194,00051億7440万-1.2%33.596.79
12/08324336322329+0.92%384,40051億5872万-1.5%33.486.77
12/07320329320326+1.24%129,80051億1168万-2.69%33.186.71
12/06326326318322-0.92%198,50050億4896万-4.17%32.776.62
12/05327330323325-1.52%89,50050億9600万-3.56%33.086.69
12/04333335327330-1.49%132,60051億7440万-2.37%33.596.79
12/01337340335335-1.18%50,10052億5280万-0.89%34.096.89
11/30338339334339-0.29%86,00053億1552万0%34.56.97
11/29340342335340+0.59%88,70053億3120万+0.29%34.66.99
11/28345346336338-1.46%185,90052億9984万-0.29%34.46.95
11/27344346341343+0.88%116,80053億7824万+1.48%34.917.06
11/24340344340340-0.58%82,20053億3120万+0.59%34.66.99
11/22340343335342+0.59%80,80053億6256万+1.18%34.817.04
11/21337340335340+0.89%70,80053億3120万+0.59%34.66.99
11/20338339330337+1.2%80,10052億8416万-0.88%34.36.93
11/17331333326333+1.52%94,20052億2144万-2.06%33.896.85
11/16322332321328+2.18%41,20051億4304万-3.53%33.386.75
11/15330331320321-1.53%150,70050億3328万-5.59%32.676.6
11/14332333326326-2.4%115,20051億1168万-4.4%33.186.71
11/133373403343340%50,20052億3712万-2.34%33.996.87
11/10333338333334-0.3%47,20052億3712万-2.62%33.996.87
11/09341342334335-1.76%108,40052億5280万-2.62%34.096.89
11/08338341333341+0.59%122,30053億4688万-1.16%34.717.01
11/073393433383390%75,00053億1552万-1.74%34.56.97
11/06345348339339-1.17%123,70053億1552万-1.74%34.56.97
11/02344346342343-0.87%77,80053億7824万-0.58%34.917.06
11/01351351343346-1.14%139,60054億2528万+0.29%35.217.12