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
01/31530536525528-0.56%7,20056億6510万-1.12%12.790.41
01/30543544531531-2.21%16,60056億9729万-0.56%12.860.41
01/29545547541543-3.04%27,80058億2604万+1.88%13.150.42
01/26556563556560+0.54%20,20060億844万+5.26%13.560.44
01/25558564557557-1.07%16,80059億7625万+4.9%13.490.43
01/24549564549563+1.99%37,40060億4063万+6.23%13.630.44
01/23550553549552+0.18%18,20059億2261万+4.55%13.370.43
01/225495555475510%22,70059億1188万+4.55%13.340.43
01/19565570546551+2.99%105,50059億1188万+4.75%13.340.43
01/18534539533535+0.56%26,50057億4021万+1.9%12.950.42
01/17535536531532-0.93%13,10057億802万+1.33%12.880.42
01/16538538534537-0.19%7,40057億6167万+2.09%130.42
01/15536538533538+0.75%15,00057億7240万+2.28%13.030.42
01/12536536533534-0.37%10,10057億2948万+1.52%12.930.42
01/11535540531536+0.19%10,40057億5094万+1.71%12.980.42
01/10539539529535+0.75%15,90057億4021万+1.52%12.950.42
01/09526533524531+1.34%17,20056億9729万+0.76%12.860.41
01/05525528523524+0.77%10,60056億2218万-0.57%12.690.41
01/04524524520520+0.19%6,20055億7927万-1.33%12.590.41
2017
12/29524525519519-0.76%14,00055億6854万-1.7%12.570.4
12/28520523517523+1.36%37,60056億1146万-1.13%12.660.41
12/27513516511516+0.98%12,20055億3635万-2.64%12.490.4
12/26511512510511-0.2%23,60054億8270万-3.58%12.370.4
12/25515520511512-0.39%18,40054億9343万-3.58%12.40.4
12/22519519510514-0.58%20,30055億1489万-3.2%12.450.4
12/21524524512517-0.77%17,80055億4708万-2.82%12.520.4
12/20520522520521-0.19%4,10055億9000万-2.07%12.620.41
12/19520522515522+0.58%19,20056億73万-1.88%12.640.41
12/18523527519519-1.14%26,00055億6854万-2.44%12.570.4
12/15525525522525-0.19%4,40056億3291万-1.5%12.710.41
12/14526526524526-0.19%3,70056億4364万-1.13%12.740.41
12/13529529525527+0.19%4,50056億5437万-0.94%12.760.41
12/12528528523526+0.19%18,50056億4364万-1.13%12.740.41
12/11526528515525-3.67%62,20056億3291万-1.13%12.710.41
12/08548552541545+1.11%38,40058億4750万+2.64%13.20.43
12/07541545532539-0.37%16,90057億8313万+1.7%13.050.42
12/06546546536541-0.92%5,80058億458万+2.08%13.10.42
12/05546548539546-0.91%14,20058億5823万+3.21%13.220.43
12/04553553546551+1.47%24,80059億1188万+4.16%13.340.43
12/01532546532543+2.65%19,00058億2604万+3.04%13.150.42
11/30528533528529-0.94%5,70056億7583万+0.38%12.810.41
11/295405405345340%3,20057億2948万+1.33%12.930.42
11/28545546532534-1.66%11,10057億2948万+1.52%12.930.42
11/275445505435430%12,50058億2604万+3.23%13.150.42
11/24541543537543+0.74%13,20058億2604万+3.23%13.150.42
11/22531539528539+2.86%21,50057億8313万+2.47%13.050.42
11/215265295195240%10,60056億2218万-0.38%12.690.41
11/20526526522524-0.38%5,00056億2218万-0.57%12.690.41
11/17529529524526+0.57%3,70056億4364万-0.19%12.740.41
11/165275275235230%3,30056億1146万-1.13%12.660.41
11/15526527521523-0.38%9,70056億1146万-1.32%12.660.41
11/14523527523525+0.38%3,20056億3291万-1.32%12.710.41
11/13531535522523-1.51%13,30056億1146万-2.24%12.660.41
11/10527534526531+1.72%24,20056億9729万-0.93%12.860.41
11/09517524517522+0.97%20,60056億73万-2.79%12.640.41
11/08515518512517+0.39%11,10055億4708万-4.26%12.520.4
11/075155185105150%33,40055億2562万-5.16%12.470.4
11/06520522515515-1.34%20,90055億2562万-5.68%12.470.4
11/02527530522522-0.95%22,40056億73万-5.09%12.640.41
11/01528530526527-0.19%11,70056億5437万-4.7%12.760.41
10/315285335275280%12,30056億6510万-5.21%13.140.42
10/305275355245280%17,50056億6510万-6.38%13.140.42
10/27521529520528+1.54%48,30056億6510万-7.04%13.140.42
10/26522524515520-0.57%59,10055億7927万-9.09%12.940.42
10/25529529521523-0.76%33,40056億1146万-9.83%13.010.42
10/24529529523527-0.57%31,50056億5437万-9.91%13.110.42
10/23528531526530-0.19%30,90056億8656万-9.4%13.190.42
10/20541541529531-1.67%44,70056億9729万-9.23%13.210.43
10/19534541533540+0.75%30,00057億9385万-7.69%13.440.43
10/18537538530536-0.56%64,60057億5094万-8.22%13.340.43
10/17544544537539-1.1%30,50057億8313万-7.55%13.410.43
10/16550554542545+0.37%23,60058億4750万-6.68%13.560.44
10/13553554539543-1.81%52,20058億2604万-7.02%13.510.44
10/12559566553553-1.07%23,60059億3334万-5.15%13.760.44
10/11584586550559-4.12%62,50059億9771万-4.12%13.910.45
10/10579598574583+0.87%80,10062億5522万+0.17%14.510.47
10/06555578554578+3.77%56,70062億157万-0.52%14.380.46
10/05570570553557-1.07%49,70059億7625万-3.97%13.860.45
10/04576578556563-3.76%116,10060億4063万-2.76%14.010.45
10/03597599580585-2.01%79,00062億7668万+1.04%14.560.47
10/02592600590597+0.84%63,70064億543万+3.47%14.850.48
09/29614616589592-3.58%137,90063億5178万+2.96%14.730.47
09/28607644606614+0.66%178,50065億8783万+7.16%15.280.49
09/27629636603610-2.4%158,40065億4491万+7.02%15.180.49
09/26675675620625-8.76%360,50067億585万+10.23%15.550.5
09/25650690642685+7.54%355,10073億4961万+21.67%17.040.55
09/22640650622637+1.11%202,50068億3460万+14.16%15.850.51
09/21649661617630-13.58%990,90067億5950万+13.72%15.670.51
09/20708729672729+15.9%1,297,10078億2171万+32.55%18.140.58
09/19629629629629+18.9%69,00067億4877万+15.84%15.650.5
09/155285305285290%2,80056億7583万-1.86%13.160.42
09/145305305295290%2,90056億7583万-1.86%13.160.42
09/13529531524529+0.95%5,00056億7583万-2.04%13.160.42
09/12524525520524+1.16%18,30056億2218万-2.96%13.040.42
09/11505523505518-4.95%59,00055億5781万-4.25%12.890.42
09/08546558545545-0.18%32,10058億4750万+0.55%13.560.44
09/07542558542546+1.3%21,00058億5823万+0.92%13.580.44
09/06530546530539+0.37%3,60057億8313万-0.37%13.410.43
09/05544545532537-2.19%8,70057億6167万-0.56%13.360.43
09/04550553547549+0.18%7,70058億9042万+1.67%13.660.44