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
03/30661667659666+1.52%81,200138億2476万-2.06%-0.87
03/29649658644656+2.66%84,400136億1718万-3.67%-0.85
03/28643645633639-1.08%71,800132億6430万-6.44%-0.83
03/27634653628646+3.53%128,700134億960万-5.69%-0.84
03/26635637607624-4.15%324,600129億5293万-9.3%-0.81
03/23662666649651-3.98%274,600135億1339万-5.65%-0.85
03/22680681671678-0.15%55,800140億7385万-1.88%-0.88
03/20680681673679+0.59%85,200140億9461万-1.74%-0.88
03/19681682663675-1.03%93,100140億1158万-2.32%-0.88
03/16686687679682-0.44%370,300141億5689万-1.3%-0.89
03/15694694677685-0.72%63,400142億1916万-1.01%-0.89
03/14695697689690-1.43%42,700143億2295万-0.43%-0.9
03/13689700685700+1.45%70,100145億3053万+1.01%-0.91
03/12683691682690+2.37%85,900143億2295万-0.86%-0.9
03/09688689672674-0.59%88,500139億9082万-3.71%-0.88
03/08686695677678-0.59%62,300140億7385万-3.69%-0.88
03/07682696681682-0.44%59,900141億5689万-3.81%-0.89
03/06692699682685+0.29%120,600142億1916万-3.93%-0.89
03/05685692679683-0.29%154,400141億7764万-4.87%-0.89
03/02688695685685-2.56%167,000142億1916万-5.12%-0.89
03/01710712700703-1.82%153,700145億9280万-3.3%-0.91
02/28716726712716-0.28%110,700148億6265万-2.05%-0.93
02/27711721708718+1.99%115,300149億417万-2.18%-0.93
02/26707716703704-0.42%98,300146億1356万-4.48%-0.91
02/23693708688707+2.91%123,300146億7583万-4.46%-0.92
02/22696698682687-2.28%107,700142億6068万-7.54%-0.89
02/21707707695703-0.71%75,700145億9280万-5.89%-0.91
02/20705711701708+0.43%70,000146億9659万-5.6%-0.92
02/19700705695705+1.73%52,100146億3432万-6.37%-0.92
02/16678695675693+2.36%63,300143億8522万-8.21%-0.9
02/15680683668677+1.65%63,500140億5310万-10.8%-0.88
02/14681684657666-2.2%179,700138億2476万-12.71%-0.87
02/13693693679681-0.29%125,700141億3613万-11.21%-0.88
02/09690690673683-2.71%241,200141億7764万-11.41%-0.89
02/08701707694702+0.72%113,000145億7204万-9.42%-0.91
02/07715715697697+0.43%149,600144億6825万-10.53%-0.91
02/06740741692694-9.75%451,000144億598万-11.25%-0.9
02/05778778764769-2.66%149,400159億6282万-1.91%-1
02/02787795781790-0.63%76,300163億9874万+0.77%-1.03
02/01791796785795+0.89%63,300165億253万+1.66%-1.03
01/31786798784788+0.25%62,100163億5722万+0.9%-1.02
01/30799801786786-1.87%103,300163億1571万+0.64%-1.02
01/29800809797801+0.13%79,200166億2708万+2.69%-1.04
01/26804804796800+0.63%83,000166億632万+2.83%-1.04
01/25805807793795-1.73%102,000165億253万+2.45%-1.03
01/24796811792809+2.02%138,400167億9314万+4.39%-1.05
01/237957977907930%85,200164億6101万+2.59%-1.03
01/22778793774793+2.19%106,000164億6101万+2.72%-1.03
01/19780780771776-0.51%100,400161億813万+0.65%-1.01
01/18785788778780-0.38%69,400161億9116万+1.17%-1.01
01/17777787775783+0.77%85,300162億5343万+1.56%-1.02
01/16781784776777-0.64%59,800161億2889万+0.78%-1.01
01/15783790776782+0.9%67,400162億3268万+1.56%-1.02
01/12774777767775+0.13%100,600160億8737万+0.78%-1.01
01/11775780771774-0.13%100,600160億6661万+0.65%-1.01
01/107757797747750%76,500160億8737万+0.65%-1.01
01/09790790775775-1.52%142,100160億8737万+0.65%-1.01
01/05791796786787-0.25%94,800163億3647万+2.08%-1.02
01/04790790785789+0.38%92,000163億7798万+2.33%-1.02
2017
12/29773790772786+2.21%130,700163億1571万+1.95%-1.02
12/28766774762769+0.92%98,200159億6282万-0.26%-1
12/27757765753762+1.2%69,600158億1752万-1.3%-0.99
12/26756758752753-0.66%167,000156億3070万-2.59%-0.98
12/25765767755758-1.43%134,300157億3449万-2.07%-0.98
12/22768772767769-0.26%78,200159億6282万-0.77%-1
12/21760772756771+1.31%122,800160億434万-0.64%-1
12/20758764754761+0.66%115,600157億9676万-1.93%-0.99
12/19759764754756-0.13%83,300156億9297万-2.83%-0.98
12/18755760755757+0.26%129,200157億1373万-2.82%-0.98
12/15761764755755-1.18%126,700156億7221万-3.33%-0.98
12/14765765761764-0.26%78,600158億5903万-2.3%-0.99
12/13781781764766-1.42%139,000159億55万-2.3%-0.99
12/12778785773777+0.13%136,900161億2889万-1.15%-1.01
12/117757787687760%106,600161億813万-1.4%-1.01
12/08773778767776+0.39%135,400161億813万-1.65%-1.01
12/07759774759773+2.25%79,900160億4586万-2.15%-1
12/06761765751756-1.95%252,100156億9297万-4.91%-0.98
12/05778778768771-0.9%105,800160億434万-3.63%-1
12/04793793778778-1.52%88,800161億4965万-3.23%-1.01
12/01786792783790+0.77%89,900163億9874万-1.99%-1.03
11/30790791784784-0.88%90,400162億7419万-3.09%-1.02
11/29803805788791-0.88%76,100164億1950万-2.47%-1.03
11/28785799784798+1.92%172,200165億6480万-1.97%-1.04
11/27790793781783-0.63%65,800162億5343万-3.93%-1.02
11/24783791780788+0.64%99,200163億5722万-3.55%-1.02
11/227847877817830%83,800162億5343万-4.51%-1.02
11/21787787779783-0.13%100,500162億5343万-4.74%-1.02
11/20790790777784-0.88%95,300162億7419万-4.97%-1.02
11/17782793780791+1.15%194,200164億1950万-4.35%-1.03
11/16780784768782-0.38%222,400162億3268万-5.56%-1.02
11/15788793782785-0.76%162,100162億9495万-5.42%-1.02
11/147917947837910%133,900164億1950万-4.93%-1.03
11/13800800789791-0.75%97,900164億1950万-5.16%-1.03
11/10797802791797-0.5%138,100165億4405万-4.67%-1.04
11/09808812790801-0.87%252,100166億2708万-4.42%-1.04
11/08810811801808-0.49%136,300167億7238万-3.92%-1.05
11/07810812802812+0.62%112,800168億5541万-3.68%-1.05
11/06815821806807-0.74%167,900167億5162万-4.61%-1.05
11/02822824810813-1.09%179,600168億7617万-4.13%-1.06
11/01827833810822-6.8%447,500170億6299万-3.18%-1.07