株価チャート

2017/08/31～2018/01/29

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
01/29366366355356-2.73%449,900227億5298万+4.09%-3.66
01/26370371363366-1.08%511,700233億9211万+7.33%-3.76
01/25367374364370+0.54%633,400236億4776万+8.82%-3.8
01/24357368355368+2.51%930,800235億1994万+8.88%-3.78
01/233513613503590%711,000229億4472万+6.53%-3.69
01/22346361345359+3.46%613,800229億4472万+6.85%-3.69
01/19352355346347-1.98%425,300221億7777万+3.58%-3.56
01/18354359351354+0.57%547,300226億2516万+5.99%-3.64
01/17360361351352-3.03%881,000224億9733万+5.71%-3.62
01/16384385362363-4.72%1,615,600232億37万+9.01%-3.73
01/15380385370381+2.97%1,713,700243億5081万+15.11%-3.91
01/12370377363370+1.65%1,961,000236億4776万+12.12%-3.8
01/11372376356364-2.67%2,345,000232億6429万+10.98%-3.74
01/10380412371374+12.31%13,408,300239億342万+14.02%-3.84
01/09321333321333+4.72%723,300212億8299万+2.15%-3.42
01/05320321316318-0.93%390,800203億2429万-2.75%-3.27
01/04320322315321+0.94%356,000205億1603万-2.13%-3.3
2017
12/29314319313318+0.63%335,000203億2429万-3.34%-3.27
12/28316321314316-0.63%460,400201億9647万-4.24%-3.25
12/27304323304318+5.65%886,600203億2429万-3.93%-3.27
12/26308309301301-2.59%1,583,400192億3778万-9.34%-3.09
12/25314314308309-1.59%1,059,800197億4908万-7.49%-3.17
12/22311316310314+0.96%858,500200億6864万-6.55%-3.23
12/21315315311311-1.58%918,200198億7690万-7.72%-3.19
12/20321322316316-1.86%928,300201億9647万-6.51%-3.25
12/19330331322322-2.42%985,100205億7995万-5.01%-3.31
12/18332333329330-0.3%622,700210億9125万-2.94%-3.39
12/15334335331331-0.9%517,200211億5516万-2.93%-3.4
12/14334337333334-0.3%361,500213億4690万-2.34%-3.43
12/133343373333350%273,900214億1081万-2.33%-3.44
12/12335338334335-0.3%281,100214億1081万-2.62%-3.44
12/11334337332336+0.9%506,800214億7473万-2.61%-3.45
12/08331337329333+0.3%861,000212億8299万-3.48%-3.42
12/073323363313320%402,200212億1907万-4.32%-3.41
12/06336337331332-1.48%697,700212億1907万-4.6%-3.41
12/05342343336337-1.46%818,800215億3864万-3.44%-3.46
12/043443453413420%407,700218億5820万-2.29%-3.51
12/01343345342342-0.29%290,200218億5820万-2.29%-3.51
11/30346347342343+0.29%424,600219億2212万-2.28%-3.52
11/29345345341342-0.87%365,300218億5820万-2.56%-3.51
11/28347347343345-0.58%226,800220億4994万-1.99%-3.54
11/27345347344347+0.58%222,700221億7777万-1.42%-3.56
11/24342346342345+0.58%230,600220億4994万-1.99%-3.54
11/22346348343343-0.58%336,000219億2212万-2.56%-3.52
11/21347348344345-0.58%235,200220億4994万-2.27%-3.54
11/20347350347347-0.86%174,400221億7777万-1.7%-3.56
11/17346350342350+2.34%276,100223億6951万-0.85%-3.59
11/16342344341342-0.29%263,800218億5820万-3.12%-3.51
11/15348350342343-1.72%497,400219億2212万-2.83%-3.52
11/14350351348349+0.29%233,700223億559万-1.13%-3.58
11/13354354348348-1.42%325,800222億4168万-1.69%-3.57
11/10350354349353+0.86%284,900225億6125万-0.28%-3.63
11/09355355350350-1.41%415,700223億6951万-1.13%-3.59
11/08356357353355-0.28%191,600226億8907万+0.28%-3.65
11/073573593563560%213,600227億5298万+0.56%-3.66
11/06360364356356-0.84%462,600227億5298万+0.56%-3.66
11/02363364358359-0.28%161,000229億4472万+1.7%-3.69
11/013603623593600%214,300230億864万+1.98%-3.7
10/31362363358360-0.83%274,200230億864万+1.98%-3.7
10/30357365357363+1.97%393,000232億37万+3.13%-3.73
10/27354357354356+1.14%163,200227億5298万+1.14%-3.66
10/26354355351352-0.85%185,900224億9733万0%-3.62
10/25360361351355-0.84%472,200226億8907万+0.85%-3.65
10/24355360354358+0.85%311,400228億8081万+1.7%-3.68
10/23353355351355+0.85%208,700226億8907万+0.85%-3.65
10/20350352349352+0.28%152,300224億9733万0%-3.62
10/19353353349351-0.28%216,800224億3342万-0.28%-3.61
10/18348352348352+1.44%222,200224億9733万0%-3.62
10/17347349347347-0.29%135,400221億7777万-1.42%-3.56
10/16349350347348-0.29%229,300222億4168万-1.14%-3.57
10/13350351348349-0.29%282,000223億559万-0.85%-3.58
10/123503513493500%213,400223億6951万-0.85%-3.59
10/11351352350350-0.57%159,700223億6951万-0.85%-3.59
10/10354354350352+0.28%237,200224億9733万-0.56%-3.62
10/06356357350351+0.29%205,800224億3342万-1.13%-3.61
10/05352353350350-1.13%199,700223億6951万-1.69%-3.59
10/04355358352354-0.56%178,400226億2516万-1.12%-3.64
10/03359359354356-0.28%221,700227億5298万-0.84%-3.66
10/02352358351357+1.42%320,500228億1690万-0.83%-3.67
09/29348353348352+1.15%241,500224億9733万-2.49%-3.62
09/28350352348348-0.29%234,200222億4168万-3.87%-3.57
09/27345352344349+0.29%377,900223億559万-3.86%-3.58
09/26350350348348-0.57%246,600222億4168万-4.66%-3.57
09/25353353349350-0.57%231,000223億6951万-4.37%-3.59
09/22355356351352-0.56%268,400224億9733万-4.35%-3.62
09/213543573543540%210,900226億2516万-4.07%-3.64
09/20357358354354-0.56%261,900226億2516万-4.58%-3.64
09/19355357353356+0.56%258,500227億5298万-4.3%-3.66
09/15351354351354+0.57%154,800226億2516万-5.09%-3.64
09/14354358352352-1.12%188,300224億9733万-5.88%-3.62
09/13358360356356-0.56%177,700227億5298万-5.32%-3.66
09/12358362357358+0.56%252,400228億8081万-5.04%-3.68
09/11348357348356+2.59%277,000227億5298万-5.82%-3.66
09/08352356347347-1.7%597,400221億7777万-8.44%-3.56
09/07361363353353-2.22%605,700225億6125万-7.35%-3.63
09/06354362351361+0.56%424,300230億7255万-5.5%-3.71
09/05371373357359-4.01%1,074,100229億4472万-6.27%-3.69
09/04380380371374-1.84%718,800239億342万-2.6%-3.84
09/013843873813810%272,100243億5081万-0.78%-3.91
08/31382385381381-0.26%176,000243億5081万-0.78%-3.91