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
03/305675705645670%3,70087億3180万-5.97%8.870.45
03/29567572562567+0.71%7,60087億3180万-6.28%8.870.45
03/28571571562563-1.57%10,10086億7020万-7.4%8.80.45
03/27569581569572+2.14%5,00088億880万-6.38%8.950.46
03/26563570551560-2.27%25,90086億2400万-8.79%8.760.45
03/23596596558573-5.13%25,80088億2420万-7.13%8.960.46
03/22603610600604+0.17%10,00093億160万-2.27%9.450.48
03/20599603589603+0.67%11,20092億8620万-2.43%9.430.48
03/19603604590599-0.66%11,00092億2460万-3.23%9.370.48
03/16605606598603-0.33%4,00092億8620万-2.9%9.430.48
03/15605605590605-0.33%14,00093億1700万-2.73%9.460.48
03/14604607590607-0.16%7,70093億4780万-2.57%9.490.48
03/13599609595608+0.66%5,30093億6320万-2.56%9.510.48
03/12606610600604-0.33%11,40093億160万-3.67%9.450.48
03/09605610602606-0.33%10,80093億3240万-3.81%9.480.48
03/08609610608608-0.16%8,30093億6320万-3.95%9.510.48
03/07605610602609-0.33%5,40093億7860万-4.4%9.520.48
03/06616618602611-0.65%14,50094億940万-4.53%9.560.49
03/05620620603615-1.44%3,60094億7100万-4.35%9.620.49
03/02617624609624-0.95%17,00096億960万-3.41%9.760.5
03/01633633614630-0.63%9,40097億200万-2.78%9.850.5
02/286266346206340%12,70097億6360万-2.61%9.920.5
02/27632635625634-0.16%6,20097億6360万-2.91%9.920.5
02/26640640631635+0.63%6,10097億7900万-2.91%9.930.51
02/236416416296310%6,50097億1740万-3.66%9.870.5
02/22639640631631-0.94%3,80097億1740万-3.81%9.870.5
02/21642642637637-0.78%3,40098億980万-3.04%9.960.51
02/20643643639642-0.16%2,70098億8680万-2.43%10.040.51
02/19637643620643+2.06%17,80099億220万-2.43%10.060.51
02/16613630613630+3.62%7,20097億200万-4.83%9.850.5
02/15597608597608+1.84%18,20093億6320万-8.57%9.510.48
02/14633633585597-5.39%14,80091億9380万-10.76%9.340.48
02/13650650631631-2.17%10,40097億1740万-6.24%9.870.5
02/09583660582645+1.9%22,70099億3300万-4.59%10.090.51
02/08623638622633+1.77%6,70097億4820万-6.77%9.90.5
02/07654664622622-0.32%15,40095億7880万-8.8%9.730.5
02/06640640580624-8.24%58,80096億960万-8.77%9.760.5
02/05676685675680-1.16%8,300104億7200万-0.87%10.630.54
02/02690691677688-0.43%12,800105億9520万+0.44%10.760.55
02/01691692684691-0.14%4,700106億4140万+1.02%10.810.55
01/31682692679692+0.29%10,600106億5680万+1.32%10.820.55
01/306886936856900%6,600106億2600万+1.02%10.790.55
01/29689697680690+0.73%15,500106億2600万+1.17%10.790.55
01/26679685678685+0.88%12,500105億4900万+0.29%10.710.55
01/25693694675679-2.16%37,200104億5660万-0.59%10.620.54
01/246877006866940%50,900106億8760万+1.46%10.850.55
01/23662694662694+6.44%201,900106億8760万+1.31%10.850.55
01/22658665652652-2.1%44,100100億4080万-4.96%10.20.52
01/19665673664666+0.6%20,200102億5640万-3.34%10.420.53
01/18652670652662+2%20,600101億9480万-4.06%10.350.53
01/17659659642649-1.82%25,00099億9460万-6.08%10.150.52
01/16668672650661-2.65%30,300101億7940万-4.62%10.340.53
01/15702702675679-3.28%10,100104億5660万-2.3%10.620.54
01/12688704686702+0.29%3,800108億1080万+1.01%10.980.56
01/11700700700700-1.13%200107億8000万+0.86%10.950.56
01/10717717699708-0.28%10,700109億320万+2.16%11.070.56
01/09716721708710-0.84%5,400109億3400万+2.9%11.10.57
01/05717717692716+0.28%10,000110億2640万+4.22%11.20.57
01/04699719692714+2.44%7,900109億9560万+4.54%11.170.57
2017
12/29686697686697+1.9%2,900107億3380万+2.65%10.90.56
12/28675687675684+2.7%2,600105億3360万+1.33%10.70.54
12/27660666660666+0.45%3,200102億5640万-0.75%10.420.53
12/26662663642663-0.15%5,500102億1020万-0.6%10.370.53
12/25663684643664+0.15%9,700102億2560万+0.15%10.380.53
12/22671671653663-1.78%4,300102億1020万+0.61%10.370.53
12/21682687667675-1.75%3,800103億9500万+2.9%10.560.54
12/20695695665687-1.15%6,300105億7980万+5.37%10.740.55
12/19699700685695-0.43%1,700107億300万+7.25%10.870.55
12/18695708688698-1.55%11,100107億4920万+8.55%10.920.56
12/15706710703709-0.56%6,900109億1860万+11.3%11.090.56
12/147087137007130%6,000109億8020万+13.17%11.150.57
12/13715715705713-0.83%5,400109億8020万+14.45%11.150.57
12/12697722697719+3.16%16,600110億7260万+16.72%11.240.57
12/116976986976970%10,000107億3380万+14.45%10.90.56
12/08688697682697-0.14%5,700107億3380万+15.78%10.90.56
12/076816986816980%5,200107億4920万+17.11%10.920.56
12/066976986686980%18,000107億4920万+18.31%10.920.56
12/05676699676698+3.41%18,400107億4920万+19.73%10.920.56
12/04663675662675+1.81%14,700103億9500万+16.98%10.560.54
12/01626663626663+4.25%15,300102億1020万+15.91%10.370.53
11/30642644630636-0.93%6,80097億9440万+12.17%9.950.51
11/29620644620642+5.25%23,30098億8680万+14.23%10.040.51
11/28611611600610-0.16%3,60093億9400万+9.71%9.540.49
11/276116246086110%18,40094億940万+10.69%9.560.49
11/24570611570611+7.19%37,70094億940万+11.5%9.560.49
11/22568570560570+0.35%5,70087億7800万+4.78%8.910.45
11/21567568562568+1.25%1,80087億4720万+4.8%8.880.45
11/20568569554561-2.09%4,10086億3940万+3.89%8.770.45
11/17565576560573-0.87%12,90088億2420万+6.31%8.960.46
11/16552582551578-0.34%17,60089億120万+7.64%9.040.46
11/15577583566580-0.51%10,80089億3200万+8.61%9.070.46
11/14570583561583+1.22%21,80089億7820万+9.59%9.120.46
11/13550576548576+7.46%31,00088億7040万+8.68%9.010.46
11/10530545526536-0.37%8,00082億5440万+1.52%8.380.43
11/09535538533538-0.55%2,00082億8520万+1.89%8.410.43
11/08540541530541-0.37%1,10083億3140万+2.66%8.460.43
11/07539543536543+1.31%2,90083億6220万+3.23%8.490.43
11/06536536530536-0.19%3,20082億5440万+1.9%8.380.43
11/02540540535537-0.56%2,10082億6980万+2.09%8.40.43
11/01540540536540+0.19%2,80083億1600万+2.66%8.450.43