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
03/30539545536542+0.74%9,40048億9313万-2.34%-0.64
03/29540545529538+0.37%17,20048億5702万-3.41%-0.63
03/28515540515536-1.29%30,40048億3896万-4.11%-0.63
03/27529544529543+2.45%29,90049億216万-3.21%-0.64
03/26525530519530-0.75%33,60047億8479万-5.86%-0.62
03/23543543531534-3.09%25,70048億2090万-5.32%-0.63
03/22549552545551+0.36%13,40049億7438万-2.48%-0.65
03/20540549537549+1.29%16,60049億5632万-2.66%-0.64
03/19551551540542-1.63%19,30048億9313万-3.9%-0.64
03/165515535465510%14,60049億7438万-2.3%-0.65
03/15560560548551-1.96%13,10049億7438万-2.3%-0.65
03/14555562549562+0.54%17,50050億7369万-0.35%-0.66
03/13562562553559-0.36%13,30050億4660万-0.71%-0.66
03/12553565553561+1.45%24,00050億6466万-0.53%-0.66
03/09551554543553+1.1%33,50049億9243万-2.3%-0.65
03/08552553542547-0.55%18,60049億3827万-3.7%-0.64
03/07546554545550-1.26%24,70049億6535万-3.51%-0.65
03/06547563547557+1.83%15,20050億2855万-2.62%-0.65
03/05558563543547-2.15%23,80049億3827万-4.7%-0.64
03/02547562545559-1.24%30,90050億4660万-2.95%-0.66
03/01577577562566-2.92%51,00051億980万-2.08%-0.66
02/28581586580583-0.68%14,50052億6327万+0.69%-0.68
02/27589589581587-0.68%10,60052億9938万+1.03%-0.69
02/26594594585591+0.51%12,40053億3550万+1.72%-0.69
02/23591592582588+1.03%12,10053億841万+1.03%-0.69
02/22596596579582-2.51%22,20052億5424万0%-0.68
02/21590598583597+1.02%28,60053億8966万+2.4%-0.7
02/20595595582591-0.51%39,00053億3550万+1.37%-0.69
02/19554597554594+8%50,60053億6258万+1.71%-0.7
02/165505615485500%41,80049億6535万-5.82%-0.65
02/15544553544550+1.1%24,20049億6535万-6.14%-0.65
02/14533558529544+1.3%74,90049億1118万-7.48%-0.64
02/13561561535537+1.13%52,50048億4799万-8.98%-0.63
02/09529538528531-3.63%56,20047億9382万-10.3%-0.62
02/08550558548551-0.18%33,50049億7438万-7.24%-0.65
02/07561569549552+0.91%51,90049億8341万-7.38%-0.65
02/06560561540547-7.76%95,50049億3827万-8.38%-0.64
02/05598599586593-1.5%111,30053億5355万-0.84%-0.7
02/02605607600602-0.33%19,80054億3480万+0.84%-0.71
02/01592604592604+1.68%16,60054億5286万+1.34%-0.71
01/31596601592594-0.83%25,10053億6258万-0.17%-0.7
01/30604604595599-1.16%42,50054億772万+0.84%-0.7
01/29598606598606+1%20,60054億7091万+2.02%-0.71
01/26607611600600-0.5%36,80054億1675万+1.01%-0.7
01/25604608602603-1.31%21,10054億4383万+1.52%-0.71
01/24619619606611-0.81%36,00055億1605万+2.69%-0.72
01/23610616607616+1.99%32,60055億6119万+3.53%-0.72
01/22603607603604+0.5%24,20054億5286万+1.68%-0.71
01/19599606597601+0.5%37,70054億2577万+1.18%-0.71
01/18603603596598-0.66%30,60053億9869万+0.84%-0.7
01/17603603597602+0.17%13,60054億3480万+1.69%-0.71
01/16605609599601-0.66%14,80054億2577万+1.52%-0.71
01/15596614596605+1.51%56,90054億6189万+2.37%-0.71
01/12600602594596-0.17%24,10053億8064万+1.02%-0.7
01/11592598590597+0.34%27,10053億8966万+1.19%-0.7
01/10596597592595-0.67%20,70053億7161万+0.68%-0.7
01/09600600592599+0.67%20,00054億772万+1.35%-0.7
01/05590598587595+1.19%37,40053億7161万+0.68%-0.7
01/04585593585588+0.51%34,30053億841万-0.51%-0.69
2017
12/29576589574585+1.92%33,10052億8133万-1.18%-0.69
12/28581581572574-0.17%20,60051億8202万-3.2%-0.67
12/27572580572575+0.52%23,60051億9105万-3.36%-0.67
12/26577579570572-0.87%82,60051億6397万-4.03%-0.67
12/25580583577577-0.69%50,60052億910万-3.51%-0.68
12/225815845805810%45,60052億4522万-3.01%-0.68
12/21592596580581-3.01%72,10052億4522万-3.01%-0.68
12/206006025935990%21,30054億772万-0.17%-0.7
12/19604605599599-0.83%34,00054億772万-0.17%-0.7
12/18617617604604-1.47%26,10054億5286万+0.5%-0.71
12/15613613604613-0.33%21,50055億3411万+1.83%-0.72
12/14599620596615+3.19%56,10055億5217万+1.99%-0.72
12/13590598589596+1.02%34,20053億8064万-1.32%-0.7
12/125845905825900%32,30053億2647万-2.48%-0.69
12/11584590582590+1.2%35,90053億2647万-2.64%-0.69
12/08581586580583-0.17%27,90052億6327万-4.11%-0.68
12/07581587579584+1.04%33,50052億7230万-4.26%-0.69
12/06589590575578-2.53%77,80052億1813万-5.56%-0.68
12/05594598587593-0.67%44,40053億5355万-3.58%-0.7
12/04600609593597-0.5%62,80053億8966万-3.24%-0.7
12/01596602593600+0.5%65,00054億1675万-2.91%-0.7
11/30601601592597-0.67%33,30053億8966万-3.55%-0.7
11/29605606600601-0.83%23,80054億2577万-3.22%-0.71
11/28616616601606-1.46%27,50054億7091万-2.57%-0.71
11/27608615606615+1.15%32,00055億5217万-1.13%-0.72
11/24605611603608-0.82%16,60054億8897万-2.25%-0.71
11/22619620607613-0.49%33,10055億3411万-1.45%-0.72
11/21605616604616+1.32%19,70055億6119万-0.96%-0.72
11/20598613595608+2.01%26,30054億8897万-2.25%-0.71
11/17594606591596+1.71%46,70053億8064万-4.18%-0.7
11/16605606585586-3.14%86,70052億9036万-5.79%-0.69
11/15608621605605-0.82%90,80054億6189万-3.04%-0.71
11/14620622606610-2.4%48,90055億703万-2.24%-0.72
11/13621630613625-0.64%34,70056億4245万+0.16%-0.73
11/10621629620629-0.32%26,00056億7856万+0.8%-0.74
11/09630639620631-0.16%27,60056億9661万+1.12%-0.74
11/08629632623632+0.8%12,10057億564万+1.12%-0.74
11/07623634617627+0.48%23,40056億6050万+0.32%-0.74
11/06620637618624-0.16%42,50056億3342万-0.32%-0.73
11/02639639624625-2.04%40,70056億4245万-0.48%-0.73
11/01639643631638-0.62%20,20057億5981万+1.11%-0.75