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
03/30760767755759-0.13%57,300274億2327万-1.17%-0.51
03/29779779747760-0.52%148,000274億5940万-1.04%-0.51
03/28780780757764-2.68%101,300276億392万-0.65%-0.51
03/27772785769785+2.61%137,100283億6267万+2.08%-0.53
03/26738767731765+2.82%192,200276億4005万-0.39%-0.51
03/23751764738744-6.06%363,600268億8131万-2.87%-0.5
03/22788793775792+1.15%78,000286億1559万+3.53%-0.53
03/20763786762783+2.62%104,200282億9041万+2.89%-0.53
03/19786787761763-3.42%93,900275億6779万+0.39%-0.51
03/16792796786790+0.51%115,800285億4332万+3.95%-0.53
03/15798800772786-0.76%157,000283億9880万+3.42%-0.53
03/14768799761792+3.8%382,500286億1559万+4.07%-0.53
03/13764764755763-0.52%56,600275億6779万+0.26%-0.51
03/12764773760767+0.92%60,300277億1232万+0.52%-0.52
03/09773777756760-0.78%147,200274億5940万-0.65%-0.51
03/08753770753766+1.73%107,100276億7618万-0.26%-0.52
03/07750762749753-0.53%87,500272億648万-2.21%-0.51
03/06760764754757+0.53%97,900273億5101万-2.07%-0.51
03/05755761748753-0.66%129,100272億648万-3.09%-0.51
03/02760765756758-1.69%141,500273億8714万-2.82%-0.51
03/01767777766771-0.13%85,500278億5684万-1.53%-0.52
02/28767782765772+0.26%208,700278億9297万-1.91%-0.52
02/27763774763770+1.05%89,300278億2071万-2.65%-0.52
02/26772773761762+0.26%97,800275億3166万-4.03%-0.51
02/23754772742760-1.17%258,100274億5940万-4.76%-0.51
02/22772778767769-0.39%68,700277億8458万-4%-0.52
02/21768777761772+0.52%140,300278億9297万-4.1%-0.52
02/20759771750768+1.86%201,100277億4845万-4.95%-0.52
02/19750755741754+2.86%197,700272億4262万-7.14%-0.51
02/16711738711733+3.24%192,700264億8387万-10.39%-0.49
02/15699724696710+1.57%399,300256億5286万-13.83%-0.48
02/14755758689699-7.91%888,100252億5542万-15.99%-0.47
02/13786786756759-0.78%249,100274億2327万-9.64%-0.51
02/09767771759765-2.67%361,500276億4005万-9.36%-0.51
02/08795801783786-1.26%327,800283億9880万-7.42%-0.53
02/07811824795796+0.25%205,700287億6011万-6.57%-0.54
02/06801811767794-2.34%522,500286億8785万-7.13%-0.53
02/05816824812813-0.97%171,600293億7433万-5.24%-0.55
02/02831833816821-1.2%317,900296億6338万-4.53%-0.55
02/01832836826831+0.36%297,900300億2469万-3.6%-0.56
01/31830838827828-0.36%162,000299億1629万-4.17%-0.56
01/30841844831831-1.19%208,200300億2469万-4.04%-0.56
01/29843852841841-0.24%108,000303億8599万-3%-0.57
01/26847851840843+0.6%153,700304億5826万-2.88%-0.57
01/25850856837838-1.87%388,200302億7760万-3.57%-0.56
01/24869870852854-1.61%224,700308億5569万-1.84%-0.57
01/23867874865868+0.7%141,400313億6153万-0.34%-0.58
01/22849870849862+1.53%165,600311億4474万-1.03%-0.58
01/19850855841849-0.24%244,200306億7504万-2.53%-0.57
01/18857863851851-0.23%146,500307億4730万-2.3%-0.57
01/17856859849853-1.04%134,400308億1956万-2.07%-0.57
01/16871875856862-0.81%165,700311億4474万-1.03%-0.58
01/15888895867869-2.03%174,800313億9766万-0.11%-0.58
01/12890896884887-1%102,600320億4801万+2.07%-0.6
01/11890905888896+0.34%411,300323億7319万+3.34%-0.6
01/10900902891893-0.56%115,800322億6480万+3.12%-0.6
01/09880900878898+2.05%203,800324億4545万+3.82%-0.6
01/05885889874880-0.11%114,600317億9510万+1.97%-0.59
01/04880883874881+1.03%108,300318億3123万+2.32%-0.59
2017
12/29867878867872+0.58%82,900315億605万+1.4%-0.59
12/28871885866867-0.34%125,600313億2540万+0.93%-0.58
12/27861874861870+0.46%58,300314億3379万+1.28%-0.59
12/26865873865866-0.12%121,800312億8926万+0.81%-0.58
12/25874877867867-0.57%114,800313億2540万+0.93%-0.58
12/22871884871872+0.23%178,400315億605万+1.63%-0.59
12/21870873865870+0.35%102,700314億3379万+1.52%-0.59
12/20858872857867+0.46%93,700313億2540万+1.4%-0.58
12/19863867858863+0.12%72,200311億8087万+1.05%-0.58
12/188678758578620%116,600311億4474万+1.06%-0.58
12/15882883862862-2.6%150,900311億4474万+0.94%-0.58
12/14872886870885+2.55%258,400319億7575万+3.63%-0.6
12/13871873862863-0.8%104,200311億8087万+1.05%-0.58
12/12858872854870+1.4%153,700314億3379万+1.75%-0.59
12/11852862846858+1.42%159,100310億22万+0.12%-0.58
12/08841852840846+0.48%175,700305億6665万-1.63%-0.57
12/07848848840842+0.24%153,100304億2213万-2.66%-0.57
12/06845852840840-1.29%137,500303億4986万-3.23%-0.57
12/05838851837851+0.59%182,800307億4730万-2.3%-0.57
12/04859864843846-1.17%198,600305億6665万-3.09%-0.57
12/01878878848856-0.81%258,100309億2796万-2.28%-0.58
11/30860880854863+1.29%574,900311億8087万-1.82%-0.58
11/29846852841852+0.95%171,100307億8343万-3.29%-0.57
11/28845850838844-0.71%123,800304億9439万-4.42%-0.57
11/27859862846850-0.35%150,500307億1117万-4.06%-0.57
11/24871877853853-1.73%251,600308億1956万-3.83%-0.57
11/22875877868868+0.35%144,300313億6153万-2.25%-0.58
11/21859865852865+1.65%146,200312億5313万-2.7%-0.58
11/20857860848851-0.58%170,500307億4730万-4.38%-0.57
11/17844862844856+2.03%455,100309億2796万-3.93%-0.58
11/16814841801839+3.07%572,700303億1373万-5.94%-0.56
11/15830831806814-2.98%612,900294億1046万-8.85%-0.55
11/14853864835839-2.67%588,100303億1373万-6.47%-0.56
11/13871872857862-0.58%119,500311億4474万-4.12%-0.58
11/10863875863867-1.03%224,600313億2540万-3.77%-0.58
11/09884887864876-1.35%432,400316億5057万-2.99%-0.59
11/08878893871888+0.91%430,600320億8414万-1.88%-0.6
11/07840890836880-3.83%1,001,100317億9510万-2.76%-0.59
11/06928938913915-2.24%311,600330億5967万+1.1%-0.62
11/02969970926936-2.6%373,400338億1842万+3.54%-0.63
11/01934980933961+4.57%697,700347億2169万+6.42%-0.65