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
03/30439444437441+1.38%128,600254億7984万-1.34%17.30.67
03/29441443432435-0.68%130,400251億3318万-2.68%17.060.66
03/28428438428438-0.45%141,800253億651万-2.23%17.180.66
03/27429442428440+4.02%212,700254億2207万-2%17.260.67
03/26421423411423-0.24%217,000244億3985万-6%16.590.64
03/23434434423424-4.72%311,300244億9763万-5.78%16.630.64
03/22447447441445+1.14%192,600257億1095万-1.11%17.460.67
03/20427440427440+1.15%170,500254億2207万-2.22%17.260.67
03/19442442429435-1.14%267,100251億3318万-3.33%17.060.66
03/164414454394400%162,200254億2207万-2.22%17.260.67
03/15442444434440-1.12%147,700254億2207万-2.44%17.260.67
03/14440447440445+0.23%90,000257億1095万-1.55%17.460.67
03/13440444438444+0.45%105,700256億5317万-1.77%17.420.67
03/12440445438442+2.08%158,100255億3762万-2.64%17.340.67
03/09437441428433+0.46%243,800250億1762万-5.25%16.990.66
03/08443443427431-1.15%200,100249億207万-6.3%16.910.65
03/07442445434436-2.24%326,700251億9096万-5.63%17.10.66
03/06451457446446+0.68%225,900257億6873万-4.09%17.50.68
03/05452459440443-3.49%330,600255億9540万-5.14%17.380.67
03/02460464455459-2.55%270,000265億1984万-2.34%18.010.69
03/01473475470471-1.26%180,000272億1317万0%18.480.71
02/28475484472477-0.63%285,200275億5983万+0.85%18.710.72
02/27480483476480+0.42%211,600277億3316万+1.48%18.830.73
02/264854874764780%246,000276億1761万+0.84%18.750.72
02/23460482459478+4.37%318,800276億1761万+0.84%18.750.72
02/22456461453458-0.22%174,200264億6206万-3.38%17.970.69
02/21456461453459+0.88%268,300265億1984万-3.57%18.010.69
02/20461462451455-1.09%294,100262億8873万-4.61%17.850.69
02/19445469445460+5.26%548,700265億7761万-3.97%18.040.7
02/16433441431437+1.86%320,200252億4873万-9.15%17.140.66
02/15431433423429+1.42%376,000247億8651万-11.36%16.830.65
02/14447448417423-4.94%565,300244億3985万-12.96%16.590.64
02/13465465443445-0.89%401,500257億1095万-9%17.460.67
02/09444449436449-2.18%336,300259億4206万-8.55%17.610.68
02/08461464455459+0.44%301,500265億1984万-6.9%18.010.69
02/07475481456457+0.22%267,600264億428万-7.68%17.930.69
02/06474474439456-8.25%693,600263億4650万-8.25%17.890.69
02/05498501495497-2.17%258,500287億1538万-0.4%19.50.75
02/02505512505508+1.4%284,400293億5093万+2.01%19.930.77
02/01494502492501+3.09%196,600289億4649万+0.8%19.650.76
01/31500502486486-3.19%284,400280億7983万-2.02%19.060.74
01/30512514502502-1.95%268,200290億427万+1.41%19.690.76
01/29512515509512+0.99%257,000295億8204万+3.64%20.080.78
01/26505510504507+1%282,000292億9315万+3.05%19.890.77
01/25499508496502+0.6%291,800290億427万+2.24%19.690.76
01/24497502496499+0.4%199,800288億3093万+1.84%19.570.76
01/23494498490497+1.84%185,400287億1538万+1.64%19.50.75
01/22491491485488-0.41%129,000281億9538万-0.2%19.140.74
01/19486492486490+1.24%86,600283億1094万+0.2%19.220.74
01/18497498484484-2.02%180,100279億6427万-1.02%18.990.73
01/17499500493494-1.2%196,600285億4205万+1.02%19.380.75
01/164995014955000%179,200288億8871万+2.25%19.610.76
01/15505508499500-0.2%229,400288億8871万+2.46%19.610.76
01/12504504498501-0.4%120,600289億4649万+2.87%19.650.76
01/11498505498503+1%158,600290億6204万+3.29%19.730.76
01/105005024984980%147,400287億7316万+2.26%19.540.75
01/09502505498498+0.2%228,900287億7316万+2.26%19.540.75
01/05502502495497-0.8%232,900287億1538万+2.05%19.50.75
01/04508509496501+0.6%236,900289億4649万+2.66%19.650.76
2017
12/29505505498498-0.99%170,200287億7316万+2.05%19.540.75
12/28507509500503-0.79%290,100290億6204万+3.07%19.730.76
12/27500507491507+4.54%524,500292億9315万+3.89%19.890.77
12/26483491481485+1.68%345,700280億2205万-0.61%19.030.73
12/25477483473477+1.49%280,800275億5983万-2.05%18.710.72
12/22464472464470+1.08%286,900271億5539万-3.29%18.440.71
12/21466469465465-0.43%121,500268億6650万-4.12%18.240.7
12/20468475463467-0.43%287,000269億8206万-3.51%18.320.71
12/19479479469469-1.47%188,600270億9761万-3.1%18.40.71
12/18482483472476-0.83%233,100275億205万-1.65%18.670.72
12/15481482470480-0.83%275,000277億3316万-1.03%18.830.73
12/14474485474484+1.04%249,800279億6427万0%18.990.73
12/13490490477479-2.04%197,300276億7538万-1.03%18.790.73
12/12494495487489-1.01%145,900282億5316万+1.03%19.180.74
12/11497499492494+0.61%232,900285億4205万+2.28%19.380.75
12/08481493481491+0.41%232,800283億6871万+1.87%19.260.74
12/07485491482489+2.3%166,200282億5316万+1.66%19.180.74
12/06484486476478-1.85%182,700276億1761万-0.62%18.750.72
12/05490491483487-0.61%178,300281億3760万+1.46%19.10.74
12/04493498489490-0.61%140,800283億1094万+2.08%19.220.74
12/01501506493493-1.99%231,600284億8427万+2.92%19.340.75
11/30506509497503-0.4%259,400290億6204万+5.45%19.730.76
11/29506514504505-0.79%279,600291億7760万+6.09%19.810.76
11/28504524504509-0.39%482,500294億871万+7.16%19.970.77
11/27514517508511+0.2%325,100295億2426万+8.26%20.050.77
11/24506517503510+1.59%694,300294億6649万+8.51%20.010.77
11/22498509489502+3.29%1,150,600290億427万+7.26%19.690.76
11/21480495477486+1.89%533,800280億7983万+4.07%19.060.74
11/20455481455477+4.84%724,400275億5983万+2.36%18.710.72
11/17449459448455+2.94%389,900262億8873万-2.15%17.850.69
11/16433444433442+0.45%375,900255億3762万-5.15%17.340.67
11/15462463440440-4.76%617,700254億2207万-5.78%17.260.67
11/14480481456462-2.12%563,900266億9317万-1.28%18.120.7
11/13494500453472-3.48%1,074,300272億7094万+1.07%18.520.71
11/10479498478489+2.95%1,138,400282億5316万+4.71%19.180.74
11/09474478466475+0.85%288,700274億4428万+1.93%18.630.72
11/08466472461471+0.64%205,200272億1317万+1.07%18.480.71
11/074674704614680%228,900270億3983万+0.43%18.360.71
11/06470474467468-0.21%122,800270億3983万+0.65%18.360.71
11/02475475462469-1.26%294,400270億9761万+1.3%18.40.71
11/01483483472475-0.63%316,500274億4428万+2.81%18.630.72