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
03/30509510503507+1%67,000335億1970万-2.69%12.590.68
03/295115114955020%80,500331億8913万-3.65%12.470.67
03/28506506496502-2.52%93,200331億8913万-3.83%12.470.67
03/27500518500515+4.04%125,000340億4861万-1.72%12.790.69
03/26491498486495-0.8%131,100327億2634万-5.53%12.30.66
03/23509511497499-3.85%162,900329億9079万-4.95%12.40.67
03/22528528516519-0.95%75,800343億1307万-1.14%12.890.69
03/20518525516524+0.58%108,300346億4364万-0.19%13.020.7
03/19529535520521-2.43%86,500344億4529万-0.76%12.940.7
03/16537542529534+0.19%153,500353億477万+1.71%13.260.71
03/15544544526533-0.74%94,100352億3866万+1.52%13.240.71
03/14521542521537+3.07%162,100355億312万+2.48%13.340.72
03/13512521510521+1.17%108,700344億4529万-0.57%12.940.7
03/12521522510515+0.78%161,700340億4861万-2.28%12.790.69
03/095175255095110%232,700337億8416万-3.77%12.690.68
03/08524524511511-1.54%115,500337億8416万-4.66%12.690.68
03/07528533517519-2.26%207,500343億1307万-3.89%12.890.69
03/06530540529531+1.72%163,900351億643万-2.57%13.190.71
03/05522529518522+0.38%162,100345億1141万-4.92%12.970.7
03/02521529516520-2.62%244,300343億7918万-5.97%12.920.69
03/01535541532534-0.93%135,600353億477万-4.13%13.260.71
02/28540545537539-0.55%120,800356億3534万-3.92%13.390.72
02/27543548539542+1.12%92,600358億3368万-3.73%13.460.72
02/26540547536536+0.37%154,200354億3700万-5.3%13.310.72
02/23524542522534+3.09%138,700353億477万-6.15%13.260.71
02/22527527517518-1.15%120,900342億4695万-9.44%12.870.69
02/21537538524524-2.06%207,900346億4364万-9.03%13.020.7
02/20530537526535+0.94%96,000353億7089万-7.76%13.290.72
02/19520530520530+2.71%129,900350億4032万-9.25%13.170.71
02/16510520506516+2.18%127,400341億1473万-12.24%12.820.69
02/15510513504505-0.2%123,900333億8747万-14.7%12.540.67
02/14519523503506-2.5%146,400334億5359万-15.24%12.570.68
02/13532538519519-0.76%205,600343億1307万-13.93%12.890.69
02/09515525510523-1.69%241,400345億7752万-13.98%12.990.7
02/08540540524532+1.92%301,600351億7255万-13.07%13.210.71
02/07550552521522-1.14%254,700345億1141万-15.26%12.970.7
02/06525549512528-12.73%348,700349億809万-14.84%13.120.71
02/05617617596605-2.58%240,200399億9886万-3.04%15.030.81
02/02624624619621-0.32%160,900410億5668万-0.48%15.430.83
02/01623624620623+0.48%132,800411億8890万-0.16%15.480.83
01/31629631619620-1.59%312,300409億9056万-0.64%15.40.83
01/30635639629630-0.32%292,200416億5170万+0.96%15.650.84
01/29636640629632+0.8%228,200417億8393万+1.28%15.70.84
01/26626641625627+0.64%410,800414億5336万+0.64%15.570.84
01/256236266216230%168,300411億8890万0%15.480.83
01/24616625613623+1.96%216,800411億8890万0%15.480.83
01/236156156116110%269,500403億9554万-1.93%15.180.82
01/226126146066110%254,800403億9554万-1.93%15.180.82
01/19613617607611-0.33%302,500403億9554万-2.08%15.180.82
01/18624625612613-1.45%316,800405億2777万-1.92%15.230.82
01/17621624619622-0.16%171,300411億2279万-0.48%15.450.83
01/166246256216230%94,700411億8890万-0.48%15.480.83
01/15622624617623+0.16%262,700411億8890万-0.48%15.480.83
01/12630630621622-1.27%361,000411億2279万-0.8%15.450.83
01/11634635629630-1.1%320,800416億5170万+0.48%15.650.84
01/10645652637637-1.09%194,000421億1450万+1.59%15.820.85
01/09647649643644+0.63%190,800425億7729万+2.71%160.86
01/05636642634640+0.95%118,000423億1284万+2.07%15.90.86
01/04622634622634+1.77%178,300419億1616万+1.12%15.750.85
2017
12/29624624616623+0.32%107,600411億8890万-0.8%15.480.83
12/28631631618621-0.8%171,300410億5668万-1.27%15.430.83
12/27621628619626+1.13%111,200413億8725万-0.79%15.550.84
12/26623624618619-0.64%62,600409億2445万-2.06%15.380.83
12/25624625620623+0.32%140,500411億8890万-1.74%15.480.83
12/22622626619621-0.16%259,200410億5668万-2.2%15.430.83
12/21622625619622-0.16%224,900411億2279万-2.35%15.450.83
12/20615626615623+1.3%172,000411億8890万-2.35%15.480.83
12/19624624611615-1.44%140,400406億5999万-3.91%15.280.82
12/18610628610624+2.46%437,500412億5502万-2.95%15.50.83
12/15619619605609-1.77%169,500402億6331万-5.58%15.130.81
12/14615623615620+0.16%129,500409億9056万-4.32%15.40.83
12/13635635616619-1.75%136,900409億2445万-4.77%15.380.83
12/12632637630630-0.16%89,800416億5170万-3.37%15.650.84
12/116306376266310%119,500417億1781万-3.66%15.670.84
12/08625640625631-0.63%149,400417億1781万-4.1%15.670.84
12/07643643633635+0.32%124,200419億8227万-3.93%15.770.85
12/06642653633633-0.78%145,400418億5004万-4.52%15.720.85
12/05638642635638+0.79%134,600421億8061万-4.2%15.850.85
12/04632638631633+0.32%157,200418億5004万-5.24%15.720.85
12/01633639630631+0.16%128,200417億1781万-5.96%15.670.84
11/30644644630630-2.17%196,600416億5170万-6.53%15.650.84
11/29643652629644+0.16%227,500425億7729万-4.87%160.86
11/28650652640643-1.08%111,700425億1118万-5.3%15.970.86
11/27659665650650-1.22%115,600429億7398万-4.55%16.150.87
11/24654661653658-0.3%54,000435億289万-3.52%16.340.88
11/22665669660660-0.15%77,200436億3512万-3.37%16.390.88
11/21654664654661+0.92%52,300437億123万-3.5%16.420.88
11/20654660651655+0.15%44,900433億455万-4.52%16.270.88
11/17670670651654-1.65%84,400432億3843万-4.8%16.250.87
11/16645666645665+1.68%54,000439億6568万-3.48%16.520.89
11/15673673652654-3.11%95,700432億3843万-5.22%16.250.87
11/14685685673675-1.75%86,200446億2682万-2.46%16.770.9
11/13685687680687+0.29%81,800454億2019万-0.87%17.070.92
11/10673689673685+0.44%97,400452億8796万-1.15%17.020.92
11/09680689671682+1.04%122,000450億8962万-1.73%16.940.91
11/08670675658675+0.45%235,300446億2682万-2.88%16.770.9
11/07645673642672-4.55%345,500444億2848万-3.45%16.690.9
11/06705719700704+0.57%327,200465億4412万+1.15%17.490.94
11/02700701688700+0.14%115,900462億7967万+0.57%17.390.94
11/01700701695699+0.58%84,700462億1355万+0.58%17.360.93