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
03/30700715700715+2.14%10,50045億9173万-1.38%4.250.39
03/29692700692700+2.19%4,50044億9540万-3.71%4.160.38
03/28685691678685-1.01%4,20043億9907万-6.04%4.080.37
03/27692692680692+2.06%4,70044億4402万-5.46%4.120.38
03/26660678659678-0.29%12,30043億5411万-7.76%4.030.37
03/23703703670680-6.08%18,30043億6696万-7.86%4.050.37
03/22728735716724-0.69%9,90046億4952万-2.16%4.310.39
03/20785785715729+2.68%90,20046億8163万-1.62%4.340.4
03/19712712710710-0.7%9,10045億5962万-4.31%4.220.39
03/16717724715715-0.83%1,90045億9173万-3.9%4.250.39
03/15773773715721+1.12%15,90046億3026万-3.22%4.290.39
03/14719719713713-0.83%40045億7888万-4.3%4.240.39
03/13710719707719+0.56%7,70046億1741万-3.49%4.280.39
03/12721728710715-0.83%6,40045億9173万-4.28%4.250.39
03/09721724706721-1.23%7,50046億3026万-3.74%4.290.39
03/08740740730730-1.35%2,70046億8806万-2.67%4.340.4
03/07740740735740-0.54%2,10047億5228万-1.6%4.40.4
03/06740744740744+0.95%1,50047億7796万-1.33%4.430.4
03/05757757720737-0.94%7,30047億3301万-1.86%4.380.4
03/027407457257440%11,70047億7796万-0.27%4.430.4
03/01743744736744-2.75%11,50047億7796万+0.54%4.430.4
02/28773773760765-1.03%4,10049億1283万+4.37%4.550.42
02/27768773740773+1.31%7,00049億6420万+6.47%4.60.42
02/26769769750763-0.78%5,40048億9998万+6.12%4.540.42
02/23760769746769+1.18%1,20049億3851万+8.01%4.580.42
02/227607607367600%5,90048億8072万+7.8%4.520.41
02/217467607407600%3,30048億8072万+8.88%4.520.41
02/207497607487600%40048億8072万+9.99%4.520.41
02/197607607407600%2,10048億8072万+10.95%4.520.41
02/16735760734760+3.4%8,10048億8072万+12.09%4.520.41
02/15750750720735-2%22,50047億2017万+9.54%4.370.4
02/147507507187500%8,80048億1650万+12.95%4.460.41
02/137527697507500%10,10048億1650万+14.16%4.460.41
02/09714750702750+2.74%8,20048億1650万+15.38%4.460.41
02/08730750717730-1.35%12,60046億8806万+13.53%4.340.4
02/07750750717740+3.06%10,20047億5228万+16.17%4.40.4
02/06736750705718-4.27%14,00046億1099万+13.97%4.270.39
02/05752755745750-1.32%22,20048億1650万+20.19%4.460.41
02/02764765754760-0.52%2,90048億8072万+23.18%4.520.41
02/01768772753764-0.13%18,70049億640万+25.25%4.550.42
01/31770789750765-3.16%16,60049億1283万+26.87%4.550.42
01/30750790730790+14.49%136,70050億7338万+32.77%4.70.43
01/29690690690690+16.95%6,40044億3118万+17.55%4.110.38
01/26590593590590-0.34%10,10037億8898万+1.2%3.510.32
01/25585592585592+0.17%60038億182万+1.54%3.520.32
01/245915915805910%2,50037億9540万+1.37%3.520.32
01/23596596590591-0.67%4,00037億9540万+1.37%3.520.32
01/22575595575595+2.59%15,40038億2109万+2.06%3.540.32
01/19588588580580-1.69%1,60037億2476万-0.34%3.450.32
01/18593593590590+0.34%80037億8898万+1.37%3.510.32
01/17595595586588-0.51%3,00037億7613万+1.2%3.50.32
01/16597597591591-0.84%2,50037億9540万+1.72%3.520.32
01/15596596589596+0.85%5,20038億2751万+2.76%3.550.32
01/12583592583591+1.9%7,70037億9540万+2.07%3.520.32
01/11572582572580+1.4%10,80037億2476万+0.17%3.450.32
01/10575576572572-0.35%1,60036億7338万-1.21%3.40.31
01/09572574570574-0.35%3,10036億8622万-0.86%3.410.31
01/05570576570576+0.88%6,70036億9907万-0.69%3.430.31
01/04568573568571-0.17%3,10036億6696万-1.55%3.40.31
2017
12/29569572568572+0.35%3,10036億7338万-1.38%3.710.34
12/28579579570570-0.52%4,60036億6054万-1.89%3.70.34
12/27583583571573-1.04%7,80036億7980万-1.21%3.720.34
12/26577579576579+0.35%4,20037億1833万0%3.760.34
12/25583583577577-2.2%4,90037億549万0%3.750.34
12/22575590574590+2.08%7,80037億8898万+2.43%3.830.35
12/21575578571578+0.52%6,20037億1191万+0.87%3.750.34
12/20576585575575-1.88%6,80036億9265万+0.7%3.730.34
12/19591592572586-0.85%11,90037億6329万+2.81%3.80.35
12/18601602583591-1.17%13,40037億9540万+4.05%3.840.35
12/156026105785980%37,00038億4035万+5.65%3.880.36
12/14591599591598+1.7%15,80038億4035万+6.03%3.880.36
12/13578588577588+1.91%15,00037億7613万+4.63%3.820.35
12/12574578572577+1.23%9,00037億549万+3.04%3.750.34
12/11572574570570-0.35%9,70036億6054万+2.15%3.70.34
12/08578578568572-0.52%3,20036億7338万+2.69%3.710.34
12/07571585571575+0.7%3,10036億9265万+3.6%3.730.34
12/06571574569571-1.04%5,60036億6696万+3.25%3.710.34
12/05581581570577-1.2%6,90037億549万+4.72%3.750.34
12/045885955795840%8,50037億5044万+6.57%3.790.35
12/01580584570584+0.69%6,60037億5044万+7.35%3.790.35
11/30585585578580-0.68%6,90037億2476万+7.21%3.760.34
11/29586589578584+1.04%14,40037億5044万+8.55%3.790.35
11/28587588574578-1.03%7,70037億1191万+8.04%3.750.34
11/275935995685840%21,10037億5044万+9.77%3.790.35
11/24550590549584+8.15%81,00037億5044万+10.61%3.790.35
11/22545545538540-0.55%10,60034億6788万+3.05%3.510.32
11/21544544543543-0.18%70034億8714万+3.82%3.520.32
11/20544544540544+0.74%1,60034億9356万+4.41%3.530.32
11/17534540526540+1.5%13,30034億6788万+4.05%3.510.32
11/16524536524532+1.14%3,30034億1650万+2.7%3.450.32
11/15548548526526-2.95%12,90033億7797万+1.94%3.410.31
11/14539547539542+0.93%1,00034億8072万+5.04%3.520.32
11/13547547537537-1.47%5,20034億4861万+4.47%3.490.32
11/10546546542545-0.73%2,00034億9999万+6.45%3.540.32
11/09543554542549+1.29%10,60035億2567万+7.44%3.560.33
11/08538542535542+1.12%8,90034億8072万+6.48%3.520.32
11/07538538534536+0.37%2,60034億4219万+5.72%3.480.32
11/06532546532534+0.75%10,20034億2934万+5.53%3.470.32
11/02529531522530+0.19%7,20034億366万+4.95%3.440.31
11/01530530528529-0.19%3,60033億9723万+4.96%3.430.31