株価チャート

2017/11/24~2018/04/20

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
04/20440444435439-0.68%44,900229億5050万-0.68%7.181.27
04/19438446433442+1.38%87,500231億734万-0.67%7.231.28
04/18425437421436+3.81%63,900227億9366万-2.68%7.141.26
04/17430430412420-1.87%109,600219億5720万-6.87%6.871.22
04/16436436428428-0.93%99,600223億7543万-5.73%71.24
04/134314354304320%60,700225億8455万-5.47%7.071.25
04/12432438431432-0.46%80,800225億8455万-5.88%7.071.25
04/11432439430434+1.17%47,500226億8910万-6.06%7.11.26
04/10423431418429+0.47%70,000224億2771万-7.74%7.021.24
04/09430430422427-0.47%61,300223億2315万-8.57%6.991.24
04/06435438429429-2.05%135,000224億2771万-8.92%7.021.24
04/05443443432438+0.69%93,800228億9822万-7.98%7.171.27
04/04446446428435-1.36%215,200227億4138万-9.38%7.121.26
04/03442446435441-2%144,300230億5506万-8.88%7.221.28
04/02454455448450+0.9%167,200235億2557万-7.6%7.361.3
03/30447450434446+2.29%265,800233億1645万-8.98%9.611.51
03/29437438422436+0.93%225,700227億9366万-11.74%9.391.48
03/28432437428432-3.36%109,100225億8455万-13.08%9.31.46
03/27449452441447+1.36%186,400233億6873万-10.6%9.631.51
03/26439442417441-0.45%244,900230億5506万-12.15%9.51.49
03/23449453438443-4.32%224,200231億5961万-12.1%9.541.5
03/22466467454463-0.86%230,700242億520万-8.32%9.971.57
03/20475478465467-2.91%207,900244億1431万-7.16%10.061.58
03/19491493480481-2.43%184,200251億4622万-3.99%10.361.63
03/16501503491493-2.38%146,300257億7357万-0.8%10.621.67
03/15505508495505-0.2%145,900264億92万+2.23%10.881.71
03/14508514505506-1.75%99,700264億5319万+3.27%10.91.71
03/13493515492515+3.62%168,200269億2371万+5.97%11.091.74
03/12507512489497-0.4%198,400259億8268万+2.69%10.71.68
03/09497509488499+1.22%156,900260億8724万+3.31%10.751.69
03/08500510491493-1.4%148,000257億7357万+2.28%10.621.67
03/07510514500500-2.72%93,500261億3952万+3.73%10.771.69
03/06501524498514+5.76%208,100268億7143万+6.86%11.071.74
03/05523527480486-7.43%358,000254億761万+1.04%10.471.64
03/02518532510525-2.23%274,600274億4650万+9.15%11.311.78
03/01544550536537-2.54%215,300280億7385万+11.64%11.571.82
02/28522557522551+3.96%677,000288億575万+15.03%11.871.86
02/27534538526530+0.19%194,200277億789万+11.34%11.411.79
02/26534545524529+0.76%335,400276億5561万+11.6%11.391.79
02/23538542524525-1.87%443,500274億4650万+11.23%11.311.78
02/22516540495535+4.29%824,600279億6929万+13.83%11.521.81
02/21514526507513-0.39%447,000268億1915万+9.85%11.051.74
02/20493517492515+3.83%530,000269億2371万+10.52%11.091.74
02/19482501476496+3.33%274,000259億3040万+6.67%10.681.68
02/16473484461480+1.05%541,200250億9394万+3.23%10.341.62
02/15457481437475+18.45%1,407,900248億3254万+2.15%10.231.61
02/14412413392401-2.67%370,200209億6389万-13.76%8.641.36
02/13414418406412+2.23%172,300215億3896万-11.97%8.871.39
02/09393407393403-2.18%187,400210億6845万-14.44%8.681.36
02/08410419403412+0.98%247,300215億3896万-13.08%8.871.39
02/074404404054080%191,400213億2985万-14.47%8.791.38
02/06402433391408-10.72%448,900213億2985万-15%8.791.38
02/05460464450457-3.18%250,800238億9152万-5.38%9.841.55
02/02480483468472-2.28%217,400246億7571万-2.28%10.171.6
02/01485495477483+0.21%158,800252億5078万0%10.41.63
01/31475490469482-0.21%140,000251億9850万0%10.381.63
01/30505505481483-4.36%212,100252億5078万+0.21%10.41.63
01/29499508498505+1.2%144,900264億92万+4.99%10.881.71
01/26502513499499-0.99%324,700260億8724万+4.39%10.751.69
01/25491510484504+2.65%527,800263億4864万+5.88%10.851.71
01/24480492480491+1.87%191,400256億6901万+3.59%10.571.66
01/23477483476482+1.05%73,800251億9850万+2.55%10.381.63
01/22478482473477-0.21%72,400249億3710万+2.14%10.271.61
01/19471479471478+1.27%111,600249億8938万+3.02%10.291.62
01/18483484468472-0.63%161,800246億7571万+2.61%10.171.6
01/17487487475475-2.86%152,500248億3254万+3.71%10.231.61
01/16496497487489-0.41%132,400255億6445万+7.47%10.531.65
01/154914944804910%167,700256億6901万+8.87%10.571.66
01/12484493482491+1.45%281,400256億6901万+9.6%10.571.66
01/11478485470484+3.42%289,400253億306万+8.76%10.421.64
01/10476476465468-1.68%170,000244億6659万+5.64%10.081.58
01/09480483470476-0.83%217,300248億8482万+7.94%10.251.61
01/05487487471480-1.44%270,100250億9394万+9.34%10.341.62
01/04495495486487+0.21%200,600254億5989万+11.44%10.491.65
2017
12/29475491473486+2.75%264,000254億761万+11.72%10.471.64
12/28482482471473-2.07%208,400247億2799万+9.24%10.191.6
12/27475483475483+1.47%348,400252億5078万+12.06%10.41.63
12/26457484454476+3.93%722,300248億8482万+10.96%10.251.61
12/25457462448458-0.43%280,200239億4380万+7.01%9.861.55
12/22467470460460-2.54%220,700240億4836万+7.98%9.911.56
12/21470473462472+1.94%374,900246億7571万+11.32%10.171.6
12/20443465440463+3.58%453,400242億520万+9.98%9.971.57
12/19446449438447+1.13%344,400233億6873万+6.94%9.631.51
12/18445447434442+1.14%473,000231億734万+6.25%9.521.5
12/15406439405437+9.25%935,400228億4594万+5.3%9.411.48
12/143984023984000%74,000209億1162万-3.61%8.611.35
12/13405405398400-0.25%140,300209億1162万-4.08%8.611.35
12/12398409398401+0.75%102,700209億6389万-4.52%8.641.36
12/11405405398398-1.24%106,900208億706万-5.91%8.571.35
12/08405406401403-0.49%109,100210億6845万-5.4%8.681.36
12/07401408398405+0.25%155,800211億7301万-5.37%8.721.37
12/06409413400404-1.22%122,000211億2073万-6.26%8.71.37
12/05419420407409-3.54%201,900213億8213万-5.54%8.811.38
12/04430431423424-0.47%137,600221億6631万-2.53%9.131.43
12/01420427419426+0.47%112,000222億7087万-2.29%9.171.44
11/30424427413424-1.17%148,900221億6631万-3.2%9.131.43
11/29423429420429+1.18%107,900224億2771万-2.28%9.241.45
11/28421427410424-0.24%219,900221億6631万-3.85%9.131.43
11/27434439421425-1.62%213,600222億1859万-3.85%9.151.44
11/24438438427432-0.23%148,100225億8455万-2.48%9.31.46