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
03/30258261255259+1.97%197,80098億4430万-0.38%23.270.7
03/29251256250254+2.83%215,20096億5426万-2.31%22.820.68
03/282442502422470%257,10093億8819万-5%22.190.67
03/27244254242247+3.78%531,40093億8819万-5%22.190.67
03/26235240228238-2.06%512,30090億4611万-8.46%21.380.64
03/23250253242243-5.45%487,40092億3616万-6.54%21.830.65
03/22260262257257-1.15%166,10097億6828万-1.15%23.090.69
03/20251265251260-0.38%337,80098億8231万+0.39%23.360.7
03/19270272259261-3.69%469,40099億2032万+0.77%23.450.7
03/162712732682710%161,800103億41万+4.63%24.350.73
03/15273273270271-0.73%304,400103億41万+5.04%24.350.73
03/14270274268273+0.37%248,100103億7643万+6.23%24.530.74
03/13264272262272+3.03%360,400103億3842万+6.25%24.440.73
03/12263266261264+1.15%235,500100億3435万+2.72%23.720.71
03/09260261255261+2.76%367,10099億2032万+1.56%23.450.7
03/08253256252254+0.79%242,00096億5426万-1.93%22.820.68
03/07253257250252-0.79%340,40095億7824万-3.08%22.640.68
03/06249259248254+4.96%410,70096億5426万-2.68%22.820.68
03/05253255240242-5.47%527,60091億9815万-7.98%21.740.65
03/02256261253256-3.03%570,50097億3027万-3.76%230.69
03/01270270261264-2.94%465,400100億3435万-1.49%23.720.71
02/28271279269272-1.81%584,500103億3842万+1.12%24.440.73
02/27276279273277+1.47%354,500105億2846万+2.21%24.890.75
02/26274281272273+1.49%577,000103億7643万+0.74%24.530.74
02/23260275259269+4.67%754,500102億2439万-1.1%24.170.72
02/22264264256257-1.91%397,90097億6828万-5.51%23.090.69
02/21256264253262+2.34%426,10099億5833万-4.03%23.540.71
02/20244259244256+3.64%522,10097億3027万-6.57%230.69
02/19245251245247+1.65%384,20093億8819万-10.18%22.190.67
02/16235248235243+2.97%645,60092億3616万-12.27%21.830.65
02/15227238224236+6.31%861,90089億7010万-15.11%21.20.64
02/14250253220222-15.91%2,073,80084億3797万-20.71%19.950.6
02/13262268258264+3.13%1,222,100100億3435万-6.38%23.720.71
02/09240257240256-0.78%866,70097億3027万-9.22%230.69
02/08251260251258+3.2%666,60098億629万-8.83%23.180.7
02/072652692492500%685,70095億222万-11.97%22.460.67
02/06240255237250-9.09%1,343,40095億222万-12.28%22.460.67
02/05275281274275-4.18%908,700104億5244万-3.85%24.710.74
02/02290291284287-1.37%450,100109億855万+0.35%25.790.77
02/01288293287291+2.11%553,200110億6059万+2.11%26.150.78
01/31285297279285-1.38%1,062,300108億3253万0%25.610.77
01/30299302285289-5.25%1,560,900109億8457万+1.76%25.970.78
01/29318319304305-1.93%1,632,400115億9271万+7.77%27.40.82
01/26302314300311+3.67%2,596,400118億2076万+10.28%27.940.84
01/25296302294300+0.67%922,800114億267万+6.76%26.950.81
01/24300302292298-1.65%1,513,100113億2665万+6.43%26.770.8
01/23305306294303+1.68%2,302,500115億1669万+8.6%27.220.82
01/22283300282298+6.43%2,062,200113億2665万+7.58%26.770.8
01/19279282276280+0.72%255,900106億4249万+1.45%25.160.75
01/182802852782780%468,300105億6647万+1.09%24.980.75
01/17282283276278-2.11%404,600105億6647万+1.46%24.980.75
01/16286287282284-0.7%419,100107億9452万+4.03%25.520.77
01/152892922842860%995,600108億7054万+5.54%25.70.77
01/12280287280286+2.14%776,400108億7054万+6.32%25.70.77
01/11279281277280-0.36%239,000106億4249万+4.48%25.160.75
01/10276282275281+1.44%388,200106億8050万+5.24%25.250.76
01/09273280272277+1.84%581,000105億2846万+4.14%24.890.75
01/05275277271272-0.37%341,000103億3842万+2.26%24.440.73
01/04277277273273+0.37%216,600103億7643万+3.02%24.530.74
2017
12/29278281272272-1.09%510,100103億3842万+2.64%24.440.73
12/28279284275275-0.72%633,700104億5244万+3.77%24.710.74
12/27280280273277-0.36%381,100105億2846万+4.53%24.890.75
12/262852882702780%1,960,600105億6647万+5.3%24.980.75
12/25273289273278+2.58%2,486,700105億6647万+5.3%24.980.75
12/22269271267271+0.74%416,600103億41万+2.65%24.350.73
12/21266272266269-1.1%593,600102億2439万+2.28%24.170.72
12/20278289264272-2.86%2,842,900103億3842万+3.42%24.440.73
12/19281281274280-0.36%962,600106億4249万+6.06%25.160.75
12/18272283269281+4.07%1,750,500106億8050万+6.44%25.250.76
12/15272273261270-1.1%1,210,900102億6240万+2.27%24.260.73
12/14263275261273+4.6%1,104,800103億7643万+3.02%24.530.74
12/13265265260261-0.38%410,60099億2032万-1.88%23.450.7
12/12257265255262+3.15%521,60099億5833万-1.87%23.540.71
12/11255256250254+0.4%515,20096億5426万-5.22%22.820.68
12/08249253246253+1.61%544,80096億1625万-5.95%22.730.68
12/07242250242249+3.32%456,40094億6421万-8.12%22.370.67
12/06245249241241-1.63%541,40091億6014万-11.72%21.650.65
12/05251252243245-2.78%869,30093億1218万-11.23%22.010.66
12/04259260250252-3.08%828,70095億7824万-9.35%22.640.68
12/01265265258260-0.76%430,10098億8231万-6.81%23.360.7
11/30263264261262-0.38%349,40099億5833万-6.43%23.540.71
11/292672692612630%475,80099億9634万-6.07%23.630.71
11/28270270262263-2.59%673,50099億9634万-6.41%23.630.71
11/27270273268270+0.37%410,400102億6240万-3.91%24.260.73
11/24265271265269+0.75%543,200102億2439万-4.27%24.170.72
11/22271273266267-0.74%445,200101億4837万-4.98%23.990.72
11/21265269265269+1.89%517,500102億2439万-4.27%24.170.72
11/20264269263264-1.86%553,700100億3435万-6.38%23.720.71
11/17270273263269+1.13%795,400102億2439万-4.61%24.170.72
11/16253266253266+3.5%904,000101億1036万-5.67%23.90.72
11/15270279253257-12.59%2,558,80097億6828万-9.19%23.090.69
11/14287297286294+2.8%1,173,000111億7461万+3.52%26.410.79
11/13289289282286-1.04%516,000108億7054万+1.06%25.70.77
11/10284289281289+0.7%482,000109億8457万+2.12%25.970.78
11/09292294279287-1.71%1,025,900109億855万+1.41%25.790.77
11/08286292283292+0.69%511,000110億9860万+3.18%26.240.79
11/07284292283290+1.75%804,200110億2258万+2.47%26.060.78
11/06294296282285-2.4%796,600108億3253万+0.71%25.610.77
11/02301302290292-3.31%990,300110億9860万+3.18%26.240.79
11/01300302296302+1%1,025,500114億7868万+6.71%27.130.81