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
03/30480488480482+0.42%20,00044億9821万-3.98%17.410.55
03/29467480464480+3.23%23,10044億7955万-4.38%17.340.55
03/28459475455465+0.65%35,60043億3956万-7.55%16.80.53
03/27473477458462+0.43%40,10043億1156万-8.51%16.690.53
03/264544624484600%50,50042億9290万-9.09%16.610.53
03/23468470457460-4.56%110,60042億9290万-9.09%16.610.53
03/22481484477482+1.05%47,10044億9821万-4.93%17.410.55
03/20483510474477+0.42%130,20044億5155万-6.1%17.230.55
03/19513514475475-8.3%128,40044億3289万-6.68%17.160.54
03/16523526502518-0.96%116,30048億3418万+1.77%18.710.59
03/15543543522523-2.97%97,80048億8084万+2.95%18.890.6
03/14560566533539-3.92%152,90050億3016万+6.31%19.470.62
03/13545586544561-0.18%422,00052億3547万+10.87%20.260.64
03/12585642562562-3.1%778,70052億4480万+11.07%20.30.64
03/09626645562580-10.22%1,915,80054億1279万+14.4%20.950.66
03/08636646631646+18.32%556,50060億2873万+27.42%23.330.74
03/07467546466546+17.17%584,60050億9549万+7.91%19.720.63
03/06457473457466+1.97%14,70043億4889万-8.09%16.830.53
03/05460464449457-1.3%19,50042億6490万-10.92%16.510.52
03/02465465439463-2.11%37,20043億2090万-10.62%16.720.53
03/01477478470473-2.47%36,20044億1422万-9.56%17.080.54
02/28495496483485-2.02%22,90045億2621万-7.97%17.520.56
02/27502502493495-0.6%15,70046億1953万-6.6%17.880.57
02/26491502491498+1.43%31,30046億4753万-6.21%17.990.57
02/23496496490491-0.81%11,30045億8220万-7.88%17.730.56
02/22495499490495-1.2%19,40046億1953万-7.48%17.880.57
02/21499506499501+0.4%16,90046億7553万-6.7%18.10.57
02/20503505493499+0.4%44,50046億5686万-7.42%18.020.57
02/19480515476497+5.74%53,80046億3820万-7.96%17.950.57
02/16463476455470-0.21%71,50043億8622万-13.44%16.980.54
02/15498508468471-7.28%97,30043億9556万-13.74%17.010.54
02/14512517494508+1.2%78,60047億4085万-7.47%18.350.58
02/13494528479502+6.81%126,30046億8486万-8.89%18.130.58
02/09456477455470-7.11%68,00043億8622万-14.86%16.980.54
02/08511511501506+1%7,00047億2219万-8.83%18.280.58
02/07530539496501-2.34%52,80046億7553万-9.89%18.10.57
02/06524525456513-7.4%102,60047億8752万-7.9%18.530.59
02/05570572547554-4.32%70,30051億7014万-0.72%20.010.63
02/02600604565579-3.66%39,90054億345万+3.95%20.910.66
02/01616617590601-0.99%61,20056億877万+8.29%21.710.69
01/31575610562607+3.76%56,60056億6476万+9.76%21.920.7
01/30617617579585-4.41%74,70054億5945万+6.36%21.130.67
01/29593612582612+4.97%75,00057億1142万+11.68%22.10.7
01/26577590567583+0.34%50,10054億4078万+6.97%21.060.67
01/25558594558581+3.75%77,70054億2212万+7.2%20.990.67
01/24559564556560+0.18%22,10052億2614万+3.7%20.230.64
01/23543574539559+4.68%57,40052億1681万+3.71%20.190.64
01/22533537533534-0.93%13,50049億8350万-0.74%19.290.61
01/19536542534539+0.19%16,50050億3016万+0.37%19.470.62
01/18546548538538-1.28%19,80050億2083万+0.56%19.430.62
01/17548550544545-0.91%19,50050億8615万+2.25%19.680.62
01/16554557546550+0.92%35,50051億3282万+3.77%19.870.63
01/15556563544545-1.45%63,10050億8615万+3.42%19.680.62
01/12547554547553+1.1%31,30051億6081万+5.33%19.970.63
01/11553555545547-0.91%19,40051億482万+4.79%19.760.63
01/10550576548552+0.36%47,80051億5148万+6.15%19.940.63
01/09544550541550+2.23%20,30051億3282万+6.38%19.870.63
01/055385455285380%24,80050億2083万+4.26%19.430.62
01/04541557516538+0.56%89,50050億2083万+4.47%19.430.62
2017
12/29530540525535+0.38%16,50049億9283万+3.68%19.320.61
12/28535539530533-0.93%12,60049億7416万+3.7%19.250.61
12/27525541522538+2.67%19,50050億2083万+5.08%19.430.62
12/265215285115240%37,80048億9017万+2.95%18.930.6
12/25524544518524-5.42%142,10048億9017万+3.56%18.930.6
12/22547560532554+1.84%78,60051億7014万+10.14%20.010.63
12/21531545531544+3.23%39,30050億7682万+9.02%19.650.62
12/20522532522527-0.94%25,30049億1817万+6.46%19.030.6
12/19522554516532+1.92%45,00049億6483万+7.26%19.220.61
12/18523530510522-0.57%49,00048億7151万+5.24%18.850.6
12/15531538522525-1.87%74,00048億9951万+6.06%18.960.6
12/14537542521535-0.74%127,60049億9283万+8.08%19.320.61
12/13560600531539+7.8%1,422,70050億3016万+9.11%19.470.62
12/12495505488500+1.01%38,50046億6620万+1.63%18.060.57
12/11480497480495+3.99%25,60046億1953万+0.41%17.880.57
12/08484484476476-0.63%12,40044億4222万-3.45%17.190.55
12/07474484474479+0.42%11,70044億7021万-3.23%17.30.55
12/06481489472477-0.83%33,00044億5155万-4.02%17.230.55
12/05487487470481-1.03%47,20044億8888万-3.41%17.370.55
12/04488492481486-0.21%32,10045億3554万-2.8%17.550.56
12/01493494482487-1.02%29,60045億4487万-2.99%17.590.56
11/30506508486492-3.72%82,70045億9154万-1.99%17.770.56
11/29513517505511-0.39%82,10047億6885万+1.59%18.460.59
11/28538552507513-9.68%500,30047億8752万+1.99%18.530.59
11/27496568494568+16.39%147,80053億80万+13.15%20.520.65
11/24475492475488+2.95%52,50045億5421万-2.2%17.630.56
11/22467477467474+2.16%30,00044億2355万-5.2%17.120.54
11/21461473451464+1.75%53,50043億3023万-7.57%16.760.53
11/20447465447456+0.22%29,40042億5557万-9.52%16.470.52
11/17467468450455-1.09%60,80042億4624万-10.43%16.430.52
11/16435466429460+4.07%69,40042億9290万-10.33%16.610.53
11/15466477442442-17.84%186,20041億2492万-14.67%15.960.51
11/14536555535538+2.28%156,30050億2083万+2.48%19.430.62
11/13518530509526+2.33%53,30049億884万-0.38%190.6
11/10509519504514+0.78%19,30047億9685万-3.2%18.570.59
11/09513519500510+0.39%57,30047億5952万-4.67%18.420.58
11/08510510500508+1.2%13,50047億4085万-5.93%18.350.58
11/07512515501502-2.71%41,60046億8486万-7.89%18.130.58
11/06517521512516+0.78%31,60048億1551万-6.18%18.640.59
11/02517517506512+0.2%19,70047億7818万-7.58%18.490.59
11/01521522510511-2.11%36,90047億6885万-8.59%18.460.59