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
03/30360365356362+2.26%20,10041億2775万+0.56%10.031.75
03/29339355336354+5.67%23,60040億3653万-1.94%9.811.71
03/28330336329335+1.21%7,40038億1988万-7.2%9.281.62
03/27340340330331+0.61%39,30037億7427万-8.82%9.171.6
03/26336336324329-1.2%33,30037億5146万-9.86%9.111.59
03/23343343333333-5.93%44,60037億9707万-9.02%9.231.61
03/22355356352354-0.56%12,90040億3653万-3.54%9.811.71
03/20353361352356-0.84%14,40040億5933万-3%9.861.72
03/19365367359359-1.64%20,70040億9354万-2.18%9.951.73
03/16373373365365-2.41%30,30041億6196万-0.54%10.111.76
03/15377377369374-0.8%21,30042億6458万+1.63%10.361.8
03/143753793723770%32,40042億9879万+2.17%10.441.82
03/13370377365377+1.89%16,90042億9879万+1.62%10.441.82
03/12371376367370-0.27%28,50042億1897万-1.07%10.251.78
03/09375375366371+2.2%16,20042億3037万-2.11%10.281.79
03/08357363357363+1.68%7,50041億3915万-5.22%10.061.75
03/07362366357357-0.83%20,10040億7074万-7.99%9.891.72
03/06353362353360+3.75%24,60041億494万-8.4%9.971.74
03/05363365345347-4.41%42,30039億5671万-12.81%9.611.67
03/02367369360363-3.46%31,50041億3915万-10.15%10.061.75
03/01373380373376-1.05%18,30042億8739万-8.07%10.421.81
02/28375381374380+1.6%40,40043億3300万-7.99%10.531.83
02/27387387374374-1.32%49,90042億6458万-10.31%10.361.8
02/26370379369379+3.55%32,20043億2159万-9.98%10.51.83
02/233703703623660%29,40041億7336万-13.88%10.141.77
02/22368372364366-0.27%27,10041億7336万-14.88%10.141.77
02/21368379365367-1.34%39,10041億8476万-15.63%10.171.77
02/20374376362372-1.59%46,50042億4178万-15.45%10.311.79
02/19376385369378+2.72%48,80043億1019万-15.06%10.471.82
02/16360369354368+4.25%28,80041億9617万-18.04%10.191.77
02/15348358348353+2.02%33,20040億2513万-22.08%9.781.7
02/14371371346346-5.72%59,40039億4531万-24.62%9.591.67
02/133723753673670%49,00041億8476万-20.91%10.171.77
02/09363373360367-4.92%79,40041億8476万-21.58%10.171.77
02/08386393375386-2.53%115,70044億141万-18.39%10.691.86
02/07400411393396-6.6%273,70045億1544万-16.81%10.971.91
02/06415438398424-8.62%176,80048億3471万-11.3%11.752.04
02/05475475455464-3.33%77,00052億9082万-3.33%12.852.24
02/02485486476480-1.03%36,50054億7326万+0.21%13.32.31
02/01487488485485+0.21%19,50055億3027万+1.46%13.442.34
01/314804904804840%47,60055億1887万+1.47%13.412.33
01/30490494474484-0.62%98,30055億1887万+1.68%13.412.33
01/29499499484487-0.81%65,40055億5308万+2.53%13.492.35
01/26473509473491+3.37%306,90055億9869万+3.37%13.62.37
01/25482482470475-0.84%47,70054億1625万+0.21%13.162.29
01/24482483477479-0.83%29,40054億6186万+1.05%13.272.31
01/23485486480483+0.21%28,60055億747万+1.9%13.382.33
01/22479485479482+0.84%34,80054億9607万+1.69%13.352.32
01/19480483475478-1.04%49,70054億5046万+0.84%13.242.31
01/18492492481483-2.03%45,50055億747万+1.9%13.382.33
01/17493495489493-0.2%29,00056億2149万+4.01%13.662.38
01/164924974904940%54,40056億3290万+4.22%13.692.38
01/15486496484494+2.7%87,50056億3290万+4.22%13.692.38
01/124814824794810%27,20054億8466万+1.69%13.332.32
01/11480481476481+0.21%37,20054億8466万+1.69%13.332.32
01/10482482471480-0.41%58,40054億7326万+1.27%13.32.31
01/09477482476482+1.47%71,80054億9607万+1.47%13.352.32
01/05476476473475+0.42%41,80054億1625万0%13.162.29
01/04474476465473+2.6%62,50053億9344万-0.63%13.12.28
2017
12/29466466460461+0.22%29,10052億5661万-3.35%12.772.22
12/28470474460460-1.5%75,80052億4521万-3.97%12.742.22
12/27453467452467+3.78%95,40053億2503万-2.91%12.942.25
12/26439452439450+1.35%129,80051億3118万-6.83%12.472.17
12/25456458437444-2.63%111,60050億6277万-8.45%12.32.14
12/22464464450456-1.94%115,80051億9960万-6.37%12.632.2
12/21466469460465-0.43%61,20053億222万-4.71%12.882.24
12/20473473465467-0.64%36,00053億2503万-4.3%12.942.25
12/19470474470470-0.63%23,60053億5923万-3.89%13.022.27
12/18481481468473-0.84%55,70053億9344万-3.47%13.12.28
12/15485485473477-1.65%69,00054億3905万-2.85%13.212.3
12/14478485478485+1.46%27,70055億3027万-1.42%13.442.34
12/13484487473478-1.24%49,10054億5046万-3.04%13.242.31
12/12488493482484-0.21%45,70055億1887万-2.02%13.412.33
12/11492493478485-0.41%34,70055億3027万-2.02%13.442.34
12/08486490481487+0.62%52,60055億5308万-2.21%13.492.35
12/07483492483484+0.41%27,30055億1887万-3.2%13.412.33
12/06487491482482-1.03%35,00054億9607万-4.17%13.352.32
12/05495495483487+1.25%28,40055億5308万-3.56%13.492.35
12/04491495481481-2.43%54,80054億8466万-5.13%13.332.32
12/01497502490493-0.8%40,30056億2149万-3.14%13.662.38
11/30496502490497+0.2%48,70056億6711万-2.55%13.772.4
11/29492497489496+0.2%34,80056億5570万-3.13%13.742.39
11/28499499488495-1.59%35,00056億4430万-3.51%13.712.39
11/27506508499503-0.98%62,20057億3552万-2.14%13.932.43
11/24511514505508-0.39%42,70057億9253万-1.17%14.072.45
11/22515515505510+0.2%62,50058億1534万-0.97%14.132.46
11/21511512502509+1.6%43,40058億394万-1.17%14.12.45
11/20493504493501+1.83%37,10057億1272万-2.91%13.882.42
11/17485496483492+1.86%64,40056億1009万-4.84%13.632.37
11/16461485461483+3.87%52,50055億747万-7.12%13.382.33
11/15481489462465-5.1%134,70053億222万-10.92%12.882.24
11/14497500488490-1.21%42,40055億8729万-6.84%13.572.36
11/13503505496496-2.17%36,00056億5570万-6.06%13.742.39
11/10495513493507+1.4%64,40057億8113万-4.34%14.052.45
11/09508511494500-1.96%126,90057億131万-6.02%13.852.41
11/08516516507510-1.16%39,70058億1534万-4.67%14.132.46
11/07504517503516+1.57%107,90058億8376万-4.09%14.292.49
11/06522523502508-6.45%324,40057億9253万-5.93%14.072.45
11/02549551537543-0.91%43,60061億9163万+0.18%15.042.62
11/01560562545548-1.26%92,00062億4864万+0.92%15.182.64