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
03/30604604589594-0.5%37,500128億4156万-4.81%14.20.75
03/29609609587597-1.49%31,500129億642万-4.78%14.270.75
03/28584610582606+1.85%117,400131億99万-3.66%14.490.76
03/27608610594595-0.67%165,700128億6318万-5.56%14.220.75
03/26580599577599+1.7%82,200129億4966万-5.07%14.320.75
03/23594604588589-3.6%88,000127億3347万-6.51%14.080.74
03/22609618607611+0.99%52,200132億908万-3.02%14.610.77
03/20592606584605+0.67%64,200130億7937万-3.66%14.460.76
03/19603612593601-0.5%94,900129億9289万-4.15%14.370.75
03/16607612598604-1.31%92,200130億5775万-3.36%14.440.76
03/15617618611612-0.81%32,200132億3070万-1.92%14.630.77
03/14620627610617-0.64%56,300133億3879万-0.64%14.750.77
03/13633638615621-1.9%99,800134億2527万+0.49%14.850.78
03/12632644632633+1.12%39,600136億8470万+2.59%15.130.79
03/09630633610626+0.48%56,600135億3336万+1.79%14.970.79
03/08642642622623-2.81%44,300134億6851万+1.47%14.890.78
03/076416456366410%25,000138億5765万+4.74%15.320.8
03/06639651639641+2.07%38,900138億5765万+5.08%15.320.8
03/05660660625628-4.85%63,300135億7660万+3.12%15.010.79
03/02648666645660-1.2%63,900142億6840万+8.55%15.780.83
03/01664671643668+0.45%91,100144億4135万+10.41%15.970.84
02/28666677665665+0.15%65,400143億7650万+10.28%15.90.83
02/27655669655664+2%59,400143億5488万+10.67%15.870.83
02/26655660650651+0.62%40,500140億7383万+8.86%15.560.82
02/23644657640647-2.12%50,700139億8736万+8.74%15.470.81
02/22670672645661-1.2%103,400142億9002万+11.47%15.80.83
02/21630686625669+7.21%331,500144億6297万+13.39%15.990.84
02/20630640617624+1.79%140,100134億9013万+6.3%14.920.78
02/19592616592613+4.43%96,300132億5232万+4.61%14.650.77
02/16580591579587+2.62%38,000126億9023万+0.17%14.030.74
02/15578588568572+1.78%65,900123億6595万-2.39%13.670.72
02/14600601561562-3.1%74,500121億4976万-4.26%13.440.71
02/13564598560580+3.76%109,800125億3890万-1.53%13.870.73
02/09544562544559-0.89%47,300120億8490万-5.25%13.360.7
02/08551574551564+2.92%25,100121億9300万-4.57%13.480.71
02/07560575548548+0.18%50,900118億4710万-7.43%13.10.69
02/06541556529547-5.85%97,700118億2548万-7.91%13.080.69
02/05588589580581-2.52%36,300125億6052万-2.52%13.890.73
02/02590598587596+1.02%32,100128億8480万+0.17%14.250.75
02/015885945855900%51,300127億5509万-0.84%14.10.74
01/31595598590590-0.84%40,600127億5509万-0.84%14.10.74
01/30602604592595-1.16%40,300128億6318万+0.17%14.220.75
01/29601608600602+0.5%29,800130億1451万+1.35%14.390.76
01/26598604598599+1.01%30,100129億4966万+0.84%14.320.75
01/25605605593593-2.47%41,800128億1994万+0.17%14.180.74
01/24605610605608+0.5%30,200131億4423万+2.88%14.530.76
01/23603606599605+1.68%39,900130億7937万+2.72%14.460.76
01/22607607591595+0.34%46,800128億6318万+1.36%14.220.75
01/19587600585593+1.02%35,800128億1994万+1.37%14.180.74
01/18600600585587-1.18%38,400126億9023万+0.51%14.030.74
01/17598598594594-0.67%30,700128億4156万+1.89%14.20.75
01/16601601598598-0.66%12,000129億2804万+2.93%14.30.75
01/15592603592602+1.35%26,100130億1451万+3.97%14.390.76
01/12600600591594-1.33%26,200128億4156万+2.95%14.20.75
01/11601604599602+0.17%15,900130億1451万+4.7%14.390.76
01/10602605600601-0.5%27,200129億9289万+4.89%14.370.75
01/09604605597604+0.67%34,500130億5775万+5.78%14.440.76
01/05596603596600+0.67%39,100129億7128万+5.45%14.340.75
01/04596597592596+0.85%24,200128億8480万+5.11%14.250.75
2017
12/29590591587591+0.68%24,300127億7671万+4.6%14.130.74
12/28585590585587+0.34%20,900126億9023万+4.08%14.030.74
12/27576588576585+1.04%24,300126億4699万+3.91%13.980.73
12/26579590578579-0.34%52,900125億1728万+3.21%13.840.73
12/25578582573581-0.17%25,400125億6052万+3.75%13.890.73
12/22590590581582-1.02%19,700125億8214万+4.49%13.910.73
12/21585588576588+0.17%33,100127億1185万+5.95%14.060.74
12/20595595587587-0.17%48,900126億9023万+6.34%14.030.74
12/19572595568588+3.89%106,300127億1185万+6.91%14.060.74
12/18561574557566+1.43%45,700122億3624万+3.28%13.530.71
12/15559560551558-0.18%26,400120億6329万+2.01%13.340.7
12/14550561542559+1.27%43,500120億8490万+2.38%13.360.7
12/13557558548552-0.9%26,600119億3357万+1.1%13.20.69
12/125585605565570%16,400120億4167万+2.2%13.320.7
12/115585585525570%27,900120億4167万+2.39%13.320.7
12/085505575505570%34,800120億4167万+2.58%13.320.7
12/07548559547557+1.83%21,200120億4167万+2.77%13.320.7
12/06546552539547+0.37%41,700118億2548万+0.92%13.080.69
12/05547547536545-0.37%25,500117億8224万+0.55%13.030.68
12/04552556547547+0.37%24,400118億2548万+1.11%13.080.69
12/01548548535545-0.55%32,200117億8224万+0.74%13.030.68
11/30554556542548-1.08%45,000118億4710万+1.29%13.10.69
11/29561561553554-0.89%28,000119億7681万+2.4%13.240.7
11/285625625535590%24,200120億8490万+3.52%13.360.7
11/27568568557559+0.54%32,600120億8490万+3.52%13.360.7
11/24560565551556+0.54%71,300120億2005万+3.15%13.290.7
11/22549555546553+1.28%49,000119億5519万+2.79%13.220.69
11/21548550543546+0.92%48,400118億386万+1.49%13.050.69
11/20531549529541+2.27%55,400116億9577万+0.56%12.930.68
11/17531531526529+1.54%29,700114億3634万-1.67%12.650.66
11/16523530521521+0.39%28,400112億6339万-3.16%12.450.65
11/15530530515519-2.81%72,100112億2015万-3.53%12.410.65
11/14548548531534-1.48%62,100115億4443万-0.93%12.770.67
11/13540550521542+1.12%90,700117億1738万+0.37%12.960.68
11/10525540525536-0.19%21,000115億8767万-0.74%12.810.67
11/09539543533537-1.1%18,100116億929万-0.56%12.840.67
11/08523545522543+2.84%46,300117億3900万+0.74%12.980.68
11/07531534525528-1.12%17,300114億1472万-1.86%12.620.66
11/06540541534534-1.11%29,700115億4443万-0.37%12.770.67
11/02535542535540-0.18%18,700116億7415万+1.12%12.910.68
11/015385475365410%27,900116億9577万+1.69%12.930.68