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
03/30580653574653+18.08%90,500124億903万+3.82%64.5110.19
03/29571571551553-1.43%37,900105億872万-12.36%54.638.63
03/28559582559561+0.18%17,600106億6074万-11.93%55.428.76
03/27569575552560+2.75%27,100106億4174万-12.91%55.338.74
03/26562565537545-5.05%69,800103億5669万-15.9%53.848.51
03/23605605574574-6.21%61,400109億778万-11.96%56.718.96
03/22618627612612-1.13%16,900116億2990万-6.42%60.469.55
03/20611628610619-0.32%29,300117億6292万-5.64%61.159.66
03/19668668621621-6.05%33,500118億93万-6.33%61.359.69
03/16643667634661+3.61%45,700125億6105万-1.49%65.310.32
03/15641645634638-1.24%10,900121億2398万-5.76%63.039.96
03/14644649640646+0.94%12,300122億7601万-5.14%63.8210.08
03/13640649636640-1.54%39,400121億6199万-6.71%63.239.99
03/12653653620650+1.88%39,600123億5202万-6.47%64.2210.14
03/09649655633638-0.93%22,200121億2398万-9.38%63.039.96
03/08628647627644+3.04%18,300122億3800万-9.8%63.6210.05
03/07635643623625-3.1%31,000118億7694万-13.43%61.759.75
03/06624646616645+5.74%30,000122億5700万-11.64%63.7210.07
03/05641641604610-5.72%58,700115億9190万-17.57%60.279.52
03/02628655625647-1.22%34,700122億9501万-13.85%63.9210.1
03/01673675650655-4.1%45,500124億4704万-14.04%64.7110.22
02/28680691676683-1.01%23,200129億7912万-11.18%67.4810.66
02/27692693681690+0.73%27,200131億1214万-10.85%68.1710.77
02/26689695682685+0.59%19,300130億1713万-11.95%67.6710.69
02/23692693670681-0.58%35,800129億4112万-12.58%67.2810.63
02/22707710676685-3.11%59,700130億1713万-12.18%67.6710.69
02/21720726700707-1.12%42,600134億3520万-9.36%69.8511.03
02/20680730673715+5.15%71,800135億8722万-8.22%70.6411.16
02/19651708651680+5.92%87,900129億2211万-12.48%67.1810.61
02/16640658626642+3.55%57,900121億9999万-17.37%63.4310.02
02/15652652570620-6.2%220,100117億8193万-20.21%61.259.68
02/14710728661661-18.5%284,600125億6105万-15.15%65.310.32
02/13860864810811-1.7%63,500154億1152万+4.11%80.1212.66
02/09740825740825+2.48%79,600156億7756万+6.73%81.5112.88
02/08747815747805+7.91%79,700152億9750万+5.23%79.5312.56
02/07800815741746-1.32%126,300141億7632万-1.58%73.711.64
02/06787809712756-12.3%249,500143億6635万+0.53%74.6911.8
02/05831866821862-2.49%93,800163億8068万+15.39%85.1613.45
02/02880889850884-0.56%49,000167億9875万+19.78%87.3413.8
02/01862889847889+5.96%89,000168億9376万+22.28%87.8313.87
01/31804870802839+1.21%129,200159億4361万+17.18%82.8913.09
01/30878904796829-6.75%279,100157億5358万+17.26%81.912.94
01/29934980878889-1%222,900168億9376万+27.36%87.8313.87
01/26913917881898-2.07%172,700170億6479万+30.9%88.7214.02
01/25824919824917+11.83%370,000174億2585万+35.85%90.614.31
01/24810824793820+1.23%76,700155億8255万+23.87%81.0112.8
01/23821835803810+1%175,100153億9252万+23.85%80.0212.64
01/22800816743802+12.96%382,400152億4049万+24.34%79.2312.52
01/19684713683710+3.5%74,700134億9221万+11.29%70.1411.08
01/18710720685686-2%140,300130億3613万+8.37%67.7710.71
01/17698730690700+1.89%197,000133億218万+11.29%69.1610.93
01/16656688656687+3.78%55,800130億5514万+10.1%67.8710.72
01/15662666654662-0.45%24,500125億8006万+6.77%65.410.33
01/12660673660665+1.06%22,100126億3707万+7.78%65.710.38
01/11666673654658-2.23%31,600125億404万+6.99%65.0110.27
01/10655673653673+2.75%41,200127億8909万+9.61%66.4910.5
01/09664672648655-1.36%64,400124億4704万+7.38%64.7110.22
01/05631682624664+5.23%180,300126億1806万+9.57%65.610.36
01/04607634607631+4.13%59,900119億9096万+4.82%62.349.85
2017
12/29611620606606-1.94%29,600115億1588万+1%59.879.46
12/28630631615618-1.28%37,100117億4392万+3.34%61.069.65
12/27615628613626+0.97%34,600118億9594万+5.21%61.859.77
12/26624629616620-0.48%36,900117億8193万+4.91%61.259.68
12/25620632612623+1.96%70,800118億3894万+6.13%61.559.72
12/22613616605611+1.33%55,600116億1090万+4.62%60.369.54
12/21608610601603-0.5%18,100114億5887万+3.97%59.579.41
12/20605612602606-0.49%21,600115億1588万+5.03%59.879.46
12/19615630609609-1.62%46,800115億7289万+6.1%60.179.5
12/18600619600619+3.51%41,200117億6292万+8.22%61.159.66
12/15599601592598+0.34%26,700113億6386万+4.91%59.089.33
12/14593599588596-0.33%31,100113億2585万+4.75%58.889.3
12/13627627587598-4.17%107,100113億6386万+5.47%59.089.33
12/12599625588624+6.12%141,900118億5794万+10.44%61.659.74
12/11583594580588+1.2%35,300111億7383万+4.81%58.099.18
12/08585594566581-0.85%34,000110億4080万+3.94%57.49.07
12/07570593567586+2.27%42,400111億3582万+5.59%57.899.15
12/06581581564573-2.39%64,800108億8878万+3.8%56.618.94
12/05611614569587-5.93%125,100111億5482万+6.73%57.999.16
12/04670673613624+0.65%246,600118億5794万+14.08%61.659.74
12/01599638590620+5.08%356,900117億8193万+14.39%61.259.68
11/30561593553590+5.36%119,200112億1183万+9.67%58.299.21
11/295605655555600%15,600106億4174万+4.67%55.338.74
11/28556563553560-0.71%15,400106億4174万+5.07%55.338.74
11/27566566550564-0.18%24,900107億1775万+6.02%55.728.8
11/24565565545565+4.63%59,800107億3675万+6.6%55.828.82
11/22533540526540+2.66%39,200102億6168万+2.27%53.358.43
11/21534534523526-1.31%19,40099億9563万-0.38%51.978.21
11/205355355255330%16,000101億2866万+0.95%52.668.32
11/17519533517533+1.91%10,400101億2866万+0.95%52.668.32
11/16516525515523+1.95%10,30099億3862万-0.95%51.678.16
11/15522527512513-3.57%36,90097億4859万-2.84%50.688.01
11/14550550499532-5%83,600101億965万+0.57%52.568.3
11/13580581555560-0.71%59,500106億4174万+5.86%55.338.74
11/10560578557564-1.57%39,600107億1775万+6.62%55.728.8
11/09563590561573+1.78%90,200108億8878万+8.32%56.618.94
11/08552585531563+3.49%97,700106億9875万+6.63%55.628.79
11/07546551537544+1.68%47,100103億3769万+3.23%53.748.49
11/06514547514535+4.09%53,000101億6666万+1.33%52.868.35
11/02510514504514+1.98%33,50097億6760万-3.02%50.788.02
11/01507514503504-0.79%33,70095億7756万-5.26%49.797.87