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
03/30538547516524-4.38%639,70042億9680万+8.26%16.40.88
03/29548548539548+17.09%350,70044億9360万+13.93%17.160.92
03/28442469442468+3.77%18,20038億3760万-2.09%14.650.79
03/27439451439451+3.2%27,80036億9820万-5.45%14.120.76
03/26431438430437-1.13%26,60035億8340万-8.39%13.680.74
03/23450451442442-3.7%28,30036億2440万-7.53%13.840.74
03/22469475458459-0.86%23,60037億6380万-3.97%14.370.77
03/20464476463463-3.54%43,40037億9660万-2.94%14.490.78
03/19504504427480-4.38%93,70039億3600万+0.84%15.030.81
03/16510510495502-1.18%67,30041億1640万+5.91%15.720.84
03/15550571505508-2.31%495,40041億6560万+7.63%15.90.85
03/145155205075200%37,80042億6400万+10.64%16.280.87
03/13483525483520+5.48%80,20042億6400万+11.35%16.280.87
03/12472499470493+5.12%36,30040億4260万+6.25%15.430.83
03/09480482464469-1.68%16,40038億4580万+1.08%14.680.79
03/08479480471477-0.42%4,90039億1140万+2.8%14.930.8
03/07481482467479+0.42%8,20039億2780万+3.01%150.81
03/06486497476477+3.25%46,80039億1140万+2.58%14.930.8
03/05478480461462-4.15%10,60037億8840万-0.86%14.460.78
03/02490490480482-2.03%4,80039億5240万+3.21%15.090.81
03/01482492481492+1.03%7,40040億3440万+5.13%15.40.83
02/28490490480487-0.61%6,10039億9340万+4.06%15.250.82
02/27490492485490+0.62%3,40040億1800万+4.48%15.340.82
02/26486494483487+3.18%18,20039億9340万+3.84%15.250.82
02/23467478466472+1.94%8,70038億7040万+0.43%14.780.79
02/22478488461463+0.87%24,60037億9660万-1.7%14.490.78
02/21458459455459+0.22%2,20037億6380万-2.75%14.370.77
02/20455461455458+0.22%2,80037億5560万-3.38%14.340.77
02/19453457450457+1.33%6,00037億4740万-4.19%14.310.77
02/16436451433451+4.4%4,80036億9820万-5.85%14.120.76
02/15434449432432-0.46%6,60035億4240万-10.19%13.520.73
02/14443443431434-3.13%5,70035億5880万-10.33%13.590.73
02/13444455431448+1.82%7,90036億7360万-7.82%14.030.75
02/09432440424440-1.12%9,10036億800万-9.84%13.770.74
02/08444451444445-0.22%80036億4900万-9.18%13.930.75
02/07450460446446+0.22%9,90036億5720万-9.35%13.960.75
02/06448462439445-4.3%30,60036億4900万-9.74%13.930.75
02/05469477462465-3.13%16,40038億1300万-5.87%14.560.78
02/024834834704800%10,20039億3600万-3.03%15.030.81
02/01480485460480-1.84%30,20039億3600万-3.03%15.030.81
01/314815004804890%15,30040億980万-1.21%15.310.82
01/30490492479489-0.2%20,20040億980万-1.21%15.310.82
01/29498498488490-1.61%11,40040億1800万-0.81%15.340.82
01/26499499493498-0.4%8,50040億8360万+0.81%15.590.84
01/254985004955000%8,20041億+1.42%15.650.84
01/24501501497500-0.2%7,80041億+1.63%15.650.84
01/235005044995010%4,80041億820万+2.04%15.680.84
01/22496504496501+0.2%6,70041億820万+2.24%15.680.84
01/19497506497500-0.2%8,90041億+2.25%15.650.84
01/18500516495501+0.2%4,60041億820万+2.87%15.680.84
01/17500509493500-2.34%17,50041億+3.09%15.650.84
01/16525525491512-1.92%21,80041億9840万+5.79%16.030.86
01/15514525514522+2.35%17,30042億8040万+8.52%16.340.88
01/12503510501510+2%10,40041億8200万+6.69%15.970.86
01/114995014925000%4,50041億+5.04%15.650.84
01/105025054995000%7,00041億+5.49%15.650.84
01/09500505494500+0.6%19,10041億+5.93%15.650.84
01/05487499483497+2.9%16,00040億7540万+5.74%15.560.84
01/04478488478483+0.63%5,60039億6060万+2.99%15.120.81
2017
12/294764814764800%9,10039億3600万+2.78%14.10.76
12/28483484476480-0.21%13,60039億3600万+3%14.10.76
12/27488488479481-0.21%3,40039億4420万+3.44%14.130.76
12/26478485478482+0.63%9,50039億5240万+3.88%14.160.76
12/25482483476479-0.21%10,50039億2780万+3.46%14.070.76
12/22481481476480+0.63%9,30039億3600万+4.12%14.10.76
12/21477478474477-0.21%6,40039億1140万+3.7%14.020.75
12/20480480477478-1.24%7,50039億1960万+4.14%14.050.75
12/19480485479484+0.83%4,70039億6880万+5.68%14.220.76
12/18473480472480+1.48%6,30039億3600万+5.26%14.10.76
12/15475476462473-0.84%13,30038億7860万+4.19%13.90.75
12/14479485474477-1.45%17,40039億1140万+5.53%14.020.75
12/13463484460484+5.22%30,80039億6880万+7.56%14.220.76
12/12453460452460+1.55%6,20037億7200万+2.91%13.520.73
12/11462462444453-1.95%19,90037億1460万+1.57%13.310.72
12/08455462453462+0.87%12,50037億8840万+4.05%13.580.73
12/07444459444458+2.46%6,50037億5560万+3.39%13.460.72
12/06446448443447-0.22%7,40036億6540万+1.36%13.130.71
12/054454504454480%5,20036億7360万+1.82%13.160.71
12/04450451444448-1.32%21,00036億7360万+2.05%13.160.71
12/01455460452454-0.22%17,50037億2280万+3.42%13.340.72
11/30458460453455-0.66%15,80037億3100万+4.12%13.370.72
11/29460460453458-0.43%15,80037億5560万+5.05%13.460.72
11/28452460447460+2.68%16,40037億7200万+5.75%13.520.73
11/27452453445448-0.44%19,80036億7360万+3.46%13.160.71
11/24452460446450-0.44%34,70036億9000万+4.17%13.220.71
11/224554984494520%89,10037億640万+4.87%13.280.71
11/21453460448452+0.44%22,80037億640万+5.36%13.280.71
11/20451451443450+0.45%5,20036億9000万+5.14%13.220.71
11/17452452444448-0.22%10,20036億7360万+4.92%13.160.71
11/16442449431449+0.67%9,80036億8180万+5.4%13.190.71
11/15454455435446-1.33%29,50036億5720万+5.19%13.110.7
11/14435470435452+2.96%70,50037億640万+6.86%13.280.71
11/13430440423439+2.09%8,70035億9980万+4.03%12.90.69
11/10420431417430+1.18%11,90035億2600万+2.14%12.640.68
11/09420426420425+1.19%11,70034億8500万+1.19%12.490.67
11/08420429420420-0.24%10,50034億4400万0%12.340.66
11/07416421410421+1.2%16,40034億5220万+0.24%12.370.66
11/06420421416416-0.95%8,70034億1120万-0.95%12.220.66
11/02419424419420-0.24%7,90034億4400万0%12.340.66
11/01422422418421-0.24%8,60034億5220万0%12.370.66