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
03/30767767760765+0.13%3,30049億827万+0.13%-0.46
03/29765765758764+0.66%3,00049億185万0%-0.46
03/287657657527590%4,50048億6977万-0.65%-0.45
03/27763767758759+1.47%8,70048億6977万-0.78%-0.45
03/26741750741748+0.27%13,30047億9920万-2.22%-0.45
03/23759759741746-2.86%24,10047億8637万-2.48%-0.45
03/22755768755768+1.72%8,50049億2752万+0.26%-0.46
03/20760760753755-0.92%7,90048億4411万-1.31%-0.45
03/19768769758762-0.91%6,60048億8902万-0.52%-0.46
03/16768772759769+0.52%11,60049億3393万+0.26%-0.46
03/15762767762765-0.26%9,10049億827万-0.39%-0.46
03/147587677557670%6,50049億2110万-0.13%-0.46
03/13763767759767+0.52%5,80049億2110万-0.13%-0.46
03/12768768760763-0.13%3,90048億9544万-0.78%-0.46
03/09768768760764-0.52%9,10049億185万-0.91%-0.46
03/08765768760768+0.66%9,20049億2752万-0.78%-0.46
03/077707717617630%6,10048億9544万-1.55%-0.46
03/06770770759763+0.39%5,30048億9544万-1.8%-0.46
03/05765765760760-0.78%9,20048億7619万-2.56%-0.46
03/02772774764766-1.03%13,20049億1469万-2.05%-0.46
03/01772785771774+0.52%11,00049億6601万-1.28%-0.46
02/28777781770770-1.53%11,40049億4035万-2.04%-0.46
02/27772782764782+1.69%10,00050億1734万-0.76%-0.47
02/26769770760769+0.52%8,50049億3393万-2.53%-0.46
02/237687687627650%6,20049億827万-3.29%-0.46
02/22767767760765+0.53%6,30049億827万-3.53%-0.46
02/21775775741761-1.81%35,80048億8261万-4.28%-0.46
02/20769775761775+0.65%3,50049億7243万-2.88%-0.46
02/19763770762770+1.45%6,50049億4035万-3.75%-0.46
02/16770770756759-0.52%5,50048億6977万-5.36%-0.45
02/15755768753763+1.6%4,60048億9544万-5.1%-0.46
02/14777777750751-3.35%14,10048億1845万-6.94%-0.45
02/13796798775777-1.65%11,60049億8526万-3.96%-0.47
02/09765797764790+1.41%20,50050億6867万-2.59%-0.47
02/08767786767779+1.7%8,60049億9809万-4.06%-0.47
02/07775786766766+0.39%22,70049億1469万-5.78%-0.46
02/06786800752763-4.86%39,30048億9544万-6.27%-0.46
02/05809809801802-1.96%15,60051億4566万-1.72%-0.48
02/02823823814818-0.12%7,10052億4832万+0.37%-0.49
02/01814822814819+1.11%5,70052億5474万+0.49%-0.49
01/31816820810810-0.86%21,10051億9699万-0.49%-0.49
01/30821824817817-0.49%8,70052億4190万+0.37%-0.49
01/29824825819821+0.37%8,70052億6757万+0.86%-0.49
01/26818823816818+0.12%8,20052億4832万+0.49%-0.49
01/25821823815817-0.61%11,70052億4190万+0.37%-0.49
01/24825825819822-0.36%10,70052億7398万+0.98%-0.49
01/23815825815825+1.23%15,50052億9323万+1.35%-0.49
01/22814817812815+0.12%11,10052億2907万+0.12%-0.49
01/198148188138140%7,30052億2266万0%-0.49
01/18819822814814-0.85%14,30052億2266万-0.12%-0.49
01/178208218188210%6,40052億6757万+0.74%-0.49
01/16824824815821-0.36%21,20052億6757万+0.74%-0.49
01/15825827823824+0.24%7,60052億8682万+1.1%-0.49
01/12819825819822+0.37%7,50052億7398万+0.86%-0.49
01/11817823817819-0.49%13,90052億5474万+0.49%-0.49
01/10817827817823+0.73%11,70052億8040万+0.98%-0.49
01/09824828815817+0.49%34,40052億4190万+0.25%-0.49
01/05809815807813+0.25%9,10052億1624万-0.37%-0.49
01/04806812802811+0.75%17,50052億341万-0.73%-0.49
2017
12/29804805801805+0.12%6,90051億6491万-1.47%-0.48
12/28809810802804-0.12%14,10051億5850万-1.71%-0.48
12/27799807798805+1.64%12,20051億6491万-1.71%-0.48
12/26800801785792-1.12%59,50050億8150万-3.41%-0.47
12/25808808796801-0.99%35,30051億3925万-2.55%-0.48
12/228078108018090%37,80051億9058万-1.7%-0.48
12/21810810806809-0.12%17,00051億9058万-1.94%-0.48
12/20813813809810-0.37%22,50051億9699万-1.94%-0.49
12/19816825813813-0.12%44,60052億1624万-1.81%-0.49
12/18823825814814-1.09%27,20052億2266万-1.93%-0.49
12/15825825818823-0.24%12,00052億8040万-1.2%-0.49
12/14821825821825+0.49%8,70052億9323万-1.2%-0.49
12/13825827821821-0.36%11,80052億6757万-1.91%-0.49
12/12826829820824-0.12%12,90052億8682万-1.79%-0.49
12/11818825813825+0.86%10,90052億9323万-1.79%-0.49
12/08817823816818-0.12%17,10052億4832万-2.85%-0.49
12/07820825817819+0.24%6,10052億5474万-2.85%-0.49
12/06825827817817-0.97%20,50052億4190万-3.2%-0.49
12/05824825819825+0.12%8,50052億9323万-2.48%-0.49
12/04829829818824-0.96%10,30052億8682万-2.83%-0.49
12/01832834826832+0.48%10,30053億3815万-2%-0.5
11/30826837825828-0.24%14,40053億1248万-2.59%-0.5
11/298288388268300%7,80053億2531万-2.47%-0.5
11/28829833825830-0.12%9,20053億2531万-2.58%-0.5
11/27838838830831+0.36%5,20053億3173万-2.46%-0.5
11/24832839820828-0.6%13,90053億1248万-2.93%-0.5
11/22830841830833+0.6%5,30053億4456万-2.46%-0.5
11/21830837828828-0.36%5,70053億1248万-3.27%-0.5
11/20836840831831-0.84%6,70053億3173万-3.15%-0.5
11/17855855837838-0.24%2,90053億7664万-2.56%-0.5
11/16851851839840+0.24%5,40053億8947万-2.55%-0.5
11/15866866831838-2.56%14,00053億7664万-3.01%-0.5
11/14867867856860-1.38%5,70055億1779万-0.69%-0.51
11/13887888868872-1.47%28,60055億9479万+0.58%-0.52
11/10870886870885+1.49%11,40056億7820万+2.08%-0.53
11/098728758708720%7,70055億9479万+0.69%-0.52
11/08874874870872+0.11%13,10055億9479万+0.69%-0.52
11/07867874862871+0.69%8,70055億8837万+0.58%-0.52
11/06853868853865+1.41%14,10055億4987万+0.12%-0.52
11/02848853845853+0.12%6,70054億7288万-1.16%-0.51
11/01853859843852-0.12%13,40054億6647万-1.27%-0.51