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
01/31647650643643-1.38%19,00071億3472万-5.3%-1.51
01/30666666648652-2.25%41,30072億3459万-3.98%-1.53
01/29669673667667-4.17%87,70074億103万-1.77%-1.57
01/26690696687696+1.31%74,50077億2281万+2.65%-1.63
01/25688690683687-0.15%43,80076億2295万+1.63%-1.61
01/24697698687688-1.71%67,50076億3404万+1.93%-1.61
01/23694700693700+1.01%41,90077億6720万+3.86%-1.64
01/22690696687693-0.14%45,00076億8952万+3.13%-1.63
01/19693698685694-0.29%48,10077億62万+3.58%-1.63
01/18715716696696-1.69%45,80077億2281万+4.04%-1.63
01/17702718684708+0.28%100,00078億5596万+6.15%-1.66
01/16720725702706-2.62%84,70078億3377万+6.33%-1.66
01/15719750715725+1.83%115,20080億4460万+9.85%-1.7
01/12695714695712+2.01%70,20079億35万+8.54%-1.67
01/11682698682698+1.6%58,80077億4500万+6.89%-1.64
01/106826956806870%78,10076億2295万+5.53%-1.61
01/09671687670687+2.69%78,20076億2295万+5.86%-1.61
01/05659671659669+1.36%34,70074億2322万+3.24%-1.57
01/04653668650660+1.23%41,10073億2336万+2.01%-1.55
2017
12/29662663652652-1.81%42,20072億3459万+0.62%-1.53
12/28671672661664-1.04%49,80073億6774万+2.47%-1.56
12/27645674644671+5.01%127,90074億4541万+3.55%-1.57
12/26640642632639-0.47%84,00070億9034万-1.24%-1.5
12/25645647639642-0.47%51,70071億2363万-0.93%-1.51
12/22649649641645-0.15%28,80071億5692万-0.31%-1.51
12/216456476406460%32,30071億6801万-0.15%-1.52
12/20648651643646-0.31%13,90071億6801万0%-1.52
12/19645648639648+0.47%27,00071億9020万+0.31%-1.52
12/18658658642645-1.53%22,30071億5692万-0.15%-1.51
12/156556566506550%30,40072億6788万+1.39%-1.54
12/14648658648655+0.31%26,00072億6788万+1.39%-1.54
12/13654656650653+0.46%20,90072億4568万+1.08%-1.53
12/12659663645650-1.81%40,60072億1240万+0.62%-1.53
12/11653663648662+2.95%78,50073億4555万+2.32%-1.55
12/08633643630643+1.9%31,30071億3472万-0.62%-1.51
12/07630636629631+0.96%18,70070億157万-2.47%-1.48
12/06620632620625-0.16%34,20069億3500万-3.4%-1.47
12/05627632622626-0.63%40,90069億4609万-3.4%-1.47
12/04647648628630-0.47%42,30069億9048万-2.93%-1.48
12/01642647629633-2.47%62,10070億2376万-2.47%-1.49
11/30660660649649-1.52%33,10072億130万0%-1.52
11/29658663655659+0.3%25,60073億1226万+1.54%-1.55
11/28660662653657-1.5%19,80072億9007万+1.39%-1.54
11/27669674661667+1.21%40,60074億103万+3.09%-1.57
11/24661663657659-0.6%19,20073億1226万+2.17%-1.55
11/22657664654663+0.91%20,50073億5664万+2.95%-1.56
11/21643657643657+1.7%26,70072億9007万+2.34%-1.54
11/20636652636646+1.89%23,90071億6801万+0.62%-1.52
11/17636642634634-0.78%11,20070億3486万-1.09%-1.49
11/16624639624639+3.06%16,00070億9034万-0.47%-1.5
11/15643649620620-3.88%45,00068億7952万-3.43%-1.46
11/14652653642645-1.07%26,40071億5692万+0.31%-1.51
11/13654657649652+0.46%19,30072億3459万+1.4%-1.53
11/10648649639649+0.15%12,40072億130万+0.93%-1.52
11/09659664631648-1.52%50,50071億9020万+0.78%-1.52
11/08659661652658-0.3%13,40073億116万+2.17%-1.54
11/07666666657660-0.15%18,30073億2336万+2.48%-1.55
11/06659669657661+1.07%39,20073億3445万+2.64%-1.55
11/02648654646654+1.4%17,10072億5678万+1.55%-1.53
11/01645648641645-0.31%17,80071億5692万+0.31%-1.51
10/31639647639647+1.25%21,80071億7911万+0.62%-1.52
10/30650653639639-0.47%30,20070億9034万-0.62%-1.5
10/27643643637642+0.16%15,00071億2363万-0.16%-1.51
10/26643643636641+0.79%9,80071億1253万-0.31%-1.5
10/256376436356360%23,10070億5705万-1.09%-1.49
10/24645648636636-0.63%37,60070億5705万-1.24%-1.49
10/23632643629640+2.4%22,50071億144万-0.62%-1.5
10/20621626620625+0.81%8,40069億3500万-2.95%-1.47
10/19632633620620-1.9%32,40068億7952万-3.73%-1.46
10/18635638631632-0.32%14,60070億1267万-2.02%-1.48
10/17636637633634-0.63%13,20070億3486万-1.71%-1.49
10/16642644633638+0.16%21,40070億7924万-0.78%-1.5
10/13646646637637-0.47%17,60070億6815万-0.78%-1.5
10/12645648638640-0.78%22,40071億144万-0.16%-1.5
10/11651652642645-0.92%12,90071億5692万+0.94%-1.51
10/106566566446510%21,90072億2349万+1.88%-1.53
10/06650652646651+0.77%14,30072億2349万+2.04%-1.53
10/05652661646646-1.37%21,50071億6801万+1.1%-1.52
10/04656660649655-0.15%28,90072億6788万+2.34%-1.54
10/03668670648656-1.94%38,50072億7897万+2.34%-1.54
10/02666675662669+1.36%33,10074億2322万+4.21%-1.57
09/29652660650660+1.23%37,10073億2336万+2.8%-1.55
09/28650657645652+0.77%44,00072億3459万+1.4%-1.53
09/27632648631647+2.7%28,80071億7911万+0.62%-1.52
09/26652652630630-1.87%23,40069億9048万-2.02%-1.48
09/25649660638642+0.47%58,20071億2363万-0.31%-1.51
09/22646653633639-2.29%28,10070億9034万-0.93%-1.5
09/21650660650654+0.93%37,90072億5678万+1.24%-1.53
09/20653661645648-2.11%30,40071億9020万+0.47%-1.52
09/19645665641662+4.09%52,00073億4555万+2.64%-1.55
09/15634644625636+1.6%21,70070億5705万-1.24%-1.49
09/14634634619626-1.11%22,40069億4609万-2.64%-1.47
09/13631635624633-0.16%30,80070億2376万-1.71%-1.49
09/12633640621634+0.48%37,90070億3486万-1.71%-1.49
09/11603647603631+5.87%170,20070億157万-2.32%-1.48
09/08601609593596-1.81%40,20066億1321万-8.02%-1.4
09/07607613599607-0.16%50,20067億3527万-6.76%-1.42
09/06594614587608+0.5%115,80067億4636万-6.89%-1.43
09/05625632592605-3.82%112,30067億1308万-7.63%-1.42
09/04643643615629-2.33%75,10069億7938万-4.55%-1.48