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
03/30845852823828-1.9%73,600248億5237万-2.93%51.031.94
03/29863875835844+0.24%67,600253億3261万-0.59%52.021.98
03/28825848818842+1.69%58,400252億7258万-0.24%51.891.98
03/27831856828828+0.36%75,100248億5237万-1.31%51.031.94
03/26832846793825-3.51%245,300247億6232万-1.08%50.851.94
03/23853881844855-4.26%232,400256億6277万+3.26%52.692.01
03/22888914856893+0.11%108,800268億334万+8.9%55.042.1
03/20869903863892+0.68%81,500267億7332万+9.99%54.982.09
03/19930932865886-4.32%185,000265億9323万+10.61%54.612.08
03/16930953921926-0.11%113,200277億9383万+16.92%57.072.17
03/15923936909927+0.22%126,400278億2385万+18.85%57.132.18
03/14911940905925+0.33%143,300277億6382万+20.29%57.012.17
03/13883934879922+2.67%231,900276億7377万+21.96%56.822.16
03/129801,015878898-3.85%491,000269億5341万+20.38%55.352.11
03/09950978912934+1.08%344,000280億3395万+26.73%57.562.19
03/089501,000879924+1.65%474,900277億3380万+27.1%56.952.17
03/07870915840909+3.53%438,100272億8358万+26.78%56.022.13
03/06819880793878+13%421,100263億5311万+24.19%54.112.06
03/05830859762777-4.66%296,000233億2161万+11%47.891.82
03/02783823768815+0.62%231,900244億6217万+16.93%50.231.91
03/01805833768810+1.63%250,300243億1210万+16.88%49.921.9
02/28761801751797+3.51%297,400239億2190万+15.34%49.121.87
02/27734770727770+7.09%335,600231億1150万+11.92%47.461.81
02/26724736715719+0.84%115,700215億8074万+5.12%44.311.69
02/23729729705713-0.14%47,700214億65万+4.39%43.941.67
02/22722726710714-0.83%47,100214億3066万+4.69%441.68
02/21715736707720+1.12%116,600216億1075万+5.73%44.371.69
02/20710715699712+0.28%88,300213億7063万+4.71%43.881.67
02/19696714685710+4.72%128,000213億1060万+4.57%43.761.67
02/16664687660678+2.73%109,500203億5013万0%41.791.59
02/15660663642660-0.3%48,000198億986万-2.8%40.681.55
02/14640674638662+1.85%67,300198億6989万-2.65%40.81.55
02/13676676642650+0.62%293,900195億971万-4.55%40.061.53
02/09602650600646+1.41%126,900193億8965万-5.28%39.811.52
02/08649662623637-0.47%107,900191億1951万-6.87%39.261.5
02/07644673631640+5.79%173,500192億956万-6.57%39.441.5
02/06642648580605-11.03%269,700181億5904万-11.94%37.291.42
02/05663695656680+1.64%156,500204億1016万-1.45%41.911.6
02/02669672658669-0.59%130,400200億7999万-3.04%41.231.57
02/01680681665673+0.15%90,900202億5万-2.46%41.481.58
01/31670683665672+0.3%86,900201億7004万-2.61%41.421.58
01/30693699668670-4.01%218,100201億1001万-2.9%41.291.57
01/29703713695698-0.57%75,400209億5043万+1.16%43.021.64
01/26706717695702-1.54%128,500210億7048万+1.74%43.271.65
01/25745753709713-5.56%361,100214億65万+3.18%43.941.67
01/24720804720755+4.86%811,400226億6128万+9.26%46.531.77
01/23694724694720+4.2%220,100216億1075万+4.35%44.371.69
01/22684692677691+1.32%52,200207億4032万+0.14%42.591.62
01/19688695681682-1.45%73,900204億7019万-1.3%42.031.6
01/18697701689692+0.73%61,800207億7034万0%42.651.62
01/17680701672687+0.15%59,500206億2026万-1.01%42.341.61
01/16689692676686-0.58%57,800205億9025万-1.44%42.281.61
01/15692695684690-0.29%49,800207億1031万-1%42.531.62
01/12702710691692+0.14%56,600207億7034万-0.86%42.651.62
01/11694704688691-0.43%66,500207億4032万-1.29%42.591.62
01/10710713691694-0.57%51,600208億3037万-1.14%42.771.63
01/09676703676698+3.25%106,900209億5043万-0.57%43.021.64
01/05680681672676-0.59%57,800202億9010万-3.7%41.661.59
01/04689691677680+0.29%36,900204億1016万-3.41%41.911.6
2017
12/29686694676678-1.88%87,100203億5013万-3.83%41.791.59
12/28682721682691+1.62%170,200207億4032万-2.12%42.591.62
12/27664689664680+1.49%67,500204億1016万-3.82%41.911.6
12/26655677655670+1.36%92,700201億1001万-5.37%41.291.57
12/25667681657661-2.65%112,100198億3987万-6.9%40.741.55
12/22666682659679+0.15%115,100203億8014万-4.5%41.851.59
12/21683686668678+0.74%78,300203億5013万-4.64%41.791.59
12/20695698672673-3.58%220,000202億5万-5.34%41.481.58
12/19717720697698-2.1%143,100209億5043万-2.24%43.021.64
12/18738738705713-1.66%99,100214億65万-0.56%43.941.67
12/15741750719725-0.14%113,000217億6083万+1.12%44.681.7
12/14724737724726+0.69%82,500217億9084万+1.26%44.741.7
12/13713757702721+2.27%180,500216億4077万0%44.441.69
12/12706719700705-1.54%116,000211億6053万-2.62%43.451.66
12/11740740698716-2.19%102,200214億9069万-2.05%44.131.68
12/08732753726732-2.01%85,900219億7093万-0.95%45.111.72
12/07716758704747+5.21%182,200224億2116万+0.4%46.041.75
12/06714732696710-1.53%197,900213億1060万-4.44%43.761.67
12/05735790715721-3.48%265,700216億4077万-2.83%44.441.69
12/04740819735747+2.05%601,200224億2116万+0.54%46.041.75
12/01708749704732+3.83%247,500219億7093万-0.81%45.111.72
11/30709714686705+1.15%149,500211億6053万-3.56%43.451.66
11/29713741692697-3.6%216,700209億2041万-3.73%42.961.64
11/28687731669723+4.48%333,100217億80万+0.7%44.561.7
11/27701710685692-1.7%120,200207億7034万-2.67%42.651.62
11/24697717693704-0.85%105,600211億3051万-0.14%43.391.65
11/22740764706710-2.2%307,900213億1060万+1.72%43.761.67
11/21679728667726+3.86%313,400217億9084万+5.07%44.741.7
11/20702704689699+0.14%90,500209億8044万+2.34%43.081.64
11/17730733694698+1.45%171,600209億5043万+3.25%43.021.64
11/16698725679688+1.47%216,700206億5028万+2.69%42.41.62
11/15713718662678-6.87%317,400203億5013万+2.26%41.791.59
11/14757785713728-6.67%313,400218億5087万+10.81%44.871.71
11/13741830738780+8.94%538,600234億1165万+20.37%48.071.83
11/10735747712716-2.59%263,300214億9069万+12.23%44.131.68
11/09805821671735-9.37%573,200220億6098万+16.67%45.31.73
11/08797830797811+0.75%255,400243億4211万+30.39%49.981.9
11/07848855772805-8.21%695,600241億6202万+31.97%49.611.89
11/06910977852877-2.99%1,003,300263億2310万+46.41%54.052.06
11/02889993822904+4.51%2,782,500271億3350万+54.53%55.712.12
11/01760865750865+20.98%893,200259億6292万+52.02%53.312.03