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
03/30482484479480-0.83%43,600196億4100万-6.07%-3.82
03/29479485478484+1.04%67,900198億468万-5.47%-3.85
03/28478484471479-6.08%222,200196億8万-6.63%-3.81
03/27508512508510+0.59%241,700208億6856万-0.78%-4.06
03/26505508503507-0.78%127,300207億4581万-1.36%-4.04
03/23515515509511-1.16%103,700209億948万-0.58%-4.07
03/22520520517517-0.77%69,300211億5499万+0.58%-4.12
03/20518521517521+0.97%63,600213億1867万+1.36%-4.15
03/19520520515516-0.58%54,100211億1408万+0.39%-4.11
03/16518521518519+0.19%31,200212億3683万+1.17%-4.13
03/15515518513518+0.58%47,800211億9591万+1.17%-4.12
03/14519525515515-0.96%138,000210億7316万+0.78%-4.1
03/13520522519520-0.19%26,500212億7775万+2.16%-4.14
03/12519521518521+0.77%65,000213億1867万+2.56%-4.15
03/09515519512517+0.58%50,500211億5499万+1.97%-4.12
03/08510515510514+0.39%26,800210億3224万+1.38%-4.09
03/07510512510512+0.59%16,700209億5040万+1.19%-4.08
03/06509512507509+0.39%37,200208億2764万+0.79%-4.05
03/05509510505507-0.39%29,400207億4581万+0.4%-4.04
03/02505509502509-0.39%76,300208億2764万+0.79%-4.05
03/01519519511511-1.54%48,400209億948万+1.19%-4.07
02/28518519517519+0.19%25,900212億3683万+2.98%-4.13
02/27524524517518-0.77%48,500211億9591万+2.98%-4.12
02/26515525514522+1.75%135,400213億5959万+3.98%-4.16
02/23510513509513+0.79%29,700209億9132万+2.4%-4.08
02/225105115075090%36,600208億2764万+1.8%-4.05
02/21510512508509-0.2%27,300208億2764万+2%-4.05
02/20510513509510+0.39%31,100208億6856万+2.41%-4.06
02/19511511507508+0.4%29,400207億8673万+2.21%-4.04
02/16509511505506-0.59%25,800207億489万+2.22%-4.03
02/15514514509509-0.97%47,000208億2764万+3.04%-4.05
02/14512518507514-0.96%81,600210億3224万+4.26%-4.09
02/13495519495519+5.92%243,800212億3683万+5.7%-4.13
02/09484491484490-1.21%57,200200億5019万+0.2%-3.9
02/08491497491496+1.22%32,000202億9570万+1.64%-3.95
02/07490495487490+2.08%64,900200億5019万+0.82%-3.9
02/06475483472480-3.03%149,800196億4100万-1.03%-3.82
02/05492495491495-0.4%49,700202億5478万+2.27%-3.94
02/024974984964970%21,200203億3662万+3.11%-3.96
02/01494498493497+0.4%30,000203億3662万+3.54%-3.96
01/31493496491495-0.2%45,900202億5478万+3.56%-3.94
01/30506507496496-1.98%102,100202億9570万+3.98%-3.95
01/29506509505506+0.2%60,800207億489万+6.53%-4.03
01/26505507504505+0.4%67,700206億6397万+6.77%-4.02
01/25500503498503+0.6%71,000205億8213万+6.79%-4
01/24496500496500+0.81%62,600204億5938万+6.84%-3.98
01/23492497492496+1.22%57,800202億9570万+6.44%-3.95
01/22490492489490+0.41%53,000200億5019万+5.38%-3.9
01/19486490486488+0.62%22,200199億6835万+5.4%-3.89
01/18489490485485-0.82%39,400198億4559万+4.98%-3.86
01/17485490484489+1.03%62,400200億927万+6.07%-3.89
01/16479484478484+1.26%92,900198億468万+5.45%-3.85
01/15475479475478+0.63%52,000195億5916万+4.37%-3.81
01/12478479473475-0.84%94,300194億3641万+3.94%-3.78
01/11475479473479+0.84%60,700196億8万+5.04%-3.81
01/10469475467475+1.71%72,600194億3641万+4.4%-3.78
01/09464468463467+1.08%93,600191億906万+2.86%-3.72
01/054614624604620%38,200189億446万+1.99%-3.68
01/04460462458462+0.65%64,000189億446万+2.21%-3.68
2017
12/29459459457459+0.22%29,700187億8171万+1.55%-3.65
12/28456458455458+0.66%48,700187億4079万+1.55%-3.65
12/27452455452455+1.11%34,400186億1803万+0.89%-3.62
12/26452453450450-0.44%40,200184億1344万0%-3.58
12/25454454451452-0.22%37,900184億9528万+0.44%-3.6
12/22450453449453+0.89%32,400185億3619万+0.67%-3.61
12/21453454449449-0.88%69,500183億7252万0%-3.57
12/20453453451453+0.22%25,200185億3619万+0.89%-3.61
12/19450452449452+0.67%29,000184億9528万+0.67%-3.6
12/18450451449449-0.22%35,300183億7252万0%-3.57
12/15449451449450+0.22%30,100184億1344万+0.22%-3.58
12/14450451448449-0.22%37,000183億7252万+0.22%-3.57
12/13451454449450-1.1%82,200184億1344万+0.45%-3.58
12/12454455453455+0.22%22,300186億1803万+1.56%-3.62
12/11455456454454-0.22%19,600185億7711万+1.57%-3.61
12/08454455453455+0.44%13,900186億1803万+1.79%-3.62
12/07454455453453-0.22%24,000185億3619万+1.34%-3.61
12/06453454452454+0.44%29,300185億7711万+1.79%-3.61
12/05450452450452+0.44%26,500184億9528万+1.35%-3.6
12/044504514494500%21,900184億1344万+1.12%-3.58
12/01450451449450+0.22%19,000184億1344万+1.12%-3.58
11/304494504494490%18,100183億7252万+0.9%-3.57
11/29448449447449+0.22%20,500183億7252万+1.13%-3.57
11/28446448446448+0.67%19,700183億3160万+0.9%-3.57
11/27446447445445-0.22%34,300182億884万+0.23%-3.54
11/24445446444446+0.22%21,300182億4976万+0.45%-3.55
11/22446446444445+0.23%12,500182億884万+0.23%-3.54
11/21446447444444-0.45%16,700181億6793万0%-3.53
11/20445446444446+0.22%16,300182億4976万+0.68%-3.55
11/17444445443445+0.45%13,000182億884万+0.45%-3.54
11/16444445443443-0.23%23,900181億2701万0%-3.53
11/15445446444444-0.22%19,900181億6793万+0.23%-3.53
11/14446447445445-0.45%15,600182億884万+0.45%-3.54
11/13447447446447+0.22%31,900182億9068万+0.9%-3.56
11/10444446443446+0.22%33,100182億4976万+0.68%-3.55
11/094454464444450%41,000182億884万+0.68%-3.54
11/08444445443445+0.45%27,500182億884万+0.68%-3.54
11/074434444434430%16,000181億2701万+0.23%-3.53
11/064444444434430%21,800181億2701万+0.23%-3.53
11/02444445443443-0.23%19,400181億2701万+0.23%-3.53
11/01443444443444+0.23%17,500181億6793万+0.45%-3.53