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
03/30790800784797+2.71%451,2001077億3203万-2.21%29.390.8
03/29789793769776+0.13%586,7001048億9342万-5.13%28.610.78
03/28765775755775-1.77%613,0001047億5825万-5.83%28.570.78
03/27788800786789+2.73%943,6001066億5066万-4.71%29.090.79
03/26751772742768+0.66%1,111,3001038億1205万-7.69%28.320.77
03/23766768755763-3.17%1,082,4001031億3619万-8.73%28.130.77
03/22791796779788-0.51%492,4001065億1549万-6.3%29.050.79
03/20780793771792+0.38%839,3001070億5617万-6.16%29.20.79
03/19791794776789-0.5%885,0001066億5066万-6.96%29.090.79
03/16818819792793-3.29%1,161,2001071億9135万-6.82%29.240.8
03/15818820804820-0.61%564,0001108億4099万-3.98%30.230.82
03/14824832817825-0.6%579,1001115億1685万-3.51%30.420.83
03/13820832820830-0.6%639,6001121億9271万-3.04%30.60.83
03/12833838827835+1.33%497,7001128億6857万-2.68%30.790.84
03/09827839818824+0.73%829,9001113億8168万-4.3%30.380.83
03/08820832814818+1.61%993,0001105億7064万-5.32%30.160.82
03/07817818804805-1.95%697,9001088億1341万-7.26%29.680.81
03/06815834815821+3.14%638,7001109億7616万-5.96%30.270.82
03/05815818793796-2.69%630,6001075億9686万-9.44%29.350.8
03/02829831816818-3.31%817,9001105億7064万-7.57%30.160.82
03/01860864843846-2.42%873,1001143億5546万-4.84%31.190.85
02/28878887867867-1.59%571,8001171億9407万-2.91%31.970.87
02/27877887873881+0.92%645,5001190億8648万-1.78%32.480.88
02/26883885868873-1.47%942,1001180億510万-2.89%32.190.88
02/23884889873886+0.45%375,6001197億6234万-1.66%32.670.89
02/22891893876882-1.12%557,0001192億2165万-2.33%32.520.89
02/21903911886892-1.11%734,4001205億7337万-1.33%32.890.9
02/20891904885902+0.45%354,6001219億2509万-0.44%33.260.91
02/19876901869898+3.46%550,1001213億8440万-0.99%33.110.9
02/16883883858868-0.34%1,087,1001173億2924万-4.51%320.87
02/15878894869871+0.11%785,4001177億3476万-4.39%32.110.87
02/14884896866870-1.36%1,054,0001175億9958万-4.81%32.080.87
02/13910910881882+1.15%1,049,5001192億2165万-3.82%32.520.89
02/09842872836872+1.75%1,852,5001178億6993万-5.11%32.150.88
02/08861876854857-0.23%1,376,1001158億4235万-6.95%31.60.86
02/07890899859859+1.42%1,034,0001161億1269万-7.03%31.670.86
02/06845853828847-3.64%1,513,1001144億9063万-8.43%31.230.85
02/05879885873879-2.55%1,101,6001188億1613万-5.18%32.410.88
02/02901912897902+0.56%903,3001219億2509万-2.8%33.260.91
02/01920926872897-2.92%1,587,6001212億4923万-3.34%33.070.9
01/31929934917924-2.01%1,192,9001248億9887万-0.43%34.070.93
01/30957958938943-1.26%718,5001274億6714万+1.73%34.770.95
01/29968973951955+1.17%1,142,7001290億8920万+3.35%35.210.96
01/26942950942944+0.64%580,4001276億231万+2.5%34.80.95
01/25932943930938-0.95%562,1001267億9128万+2.07%34.580.94
01/24956960940947-1.04%492,8001280億782万+3.27%34.920.95
01/23935960929957+2.9%907,0001293億5954万+4.7%35.280.96
01/22927930919930+0.22%254,0001257億990万+2.2%34.290.93
01/19932942924928+0.65%412,5001254億3956万+2.2%34.210.93
01/18933942921922-0.11%808,8001246億2853万+1.77%33.990.93
01/179199259139230%863,6001247億6370万+2.21%34.030.93
01/16931933918923-1.39%648,4001247億6370万+2.67%34.030.93
01/15950958930936-0.64%524,7001265億2093万+4.58%34.510.94
01/12939942934942+0.75%615,7001273億3196万+5.72%34.730.95
01/11927950925935+0.11%898,9001263億8576万+5.29%34.470.94
01/10944946930934-1.58%696,4001262億5059万+5.54%34.440.94
01/09944959941949+2.04%1,421,5001282億7817万+7.6%34.990.95
01/05937939927930-0.11%767,9001257億990万+5.92%34.290.93
01/04922934922931+1.86%937,3001258億4507万+6.52%34.330.93
2017
12/29902915901914+1.56%560,3001235億4715万+4.94%33.70.92
12/28903906897900-0.44%403,8001216億5474万+3.57%33.180.9
12/27898912896904+0.89%503,7001221億9543万+4.15%33.330.91
12/26900908894896-0.33%376,5001211億1406万+3.46%33.040.9
12/25905907895899-0.66%320,5001215億1957万+3.93%33.150.9
12/22888913882905+1.91%942,1001223億3060万+4.87%33.370.91
12/21886894882888+0.68%496,4001200億3268万+3.14%32.740.89
12/20882887874882+0.92%744,7001192億2165万+2.56%32.520.89
12/19890892871874-2.24%842,5001181億4027万+1.75%32.220.88
12/18886896881894+2.41%1,113,8001208億4371万+4.07%32.960.9
12/158718788668730%488,8001180億510万+1.75%32.190.88
12/14870877870873+0.46%413,7001180億510万+1.63%32.190.88
12/13881894868869-0.23%908,4001174億6441万+1.16%32.040.87
12/12877884868871-0.57%566,2001177億3476万+1.16%32.110.87
12/11855892855876+4.04%1,639,4001184億1062万+1.74%32.30.88
12/08842847834842+1.08%817,7001138億1477万-2.32%31.040.85
12/07828834825833+1.09%734,7001125億9822万-3.48%30.710.84
12/06841847822824-1.08%826,2001113億8168万-4.63%30.380.83
12/05846852830833-3.25%1,210,7001125億9822万-3.92%30.710.84
12/04863877860861-0.81%883,1001163億8304万-0.92%31.740.86
12/01870888861868+0.93%1,275,4001173億2924万0%320.87
11/30840866835860+1.53%1,188,7001162億4787万-0.69%31.710.86
11/29847870842847+1.8%1,347,4001144億9063万-1.97%31.230.85
11/28847851832832-1.77%714,2001124億6305万-3.59%30.680.83
11/27865867846847-2.31%585,7001144億9063万-1.74%31.230.85
11/24874874857867-0.57%457,4001171億9407万+0.81%31.970.87
11/22866875863872+1.28%484,8001178億6993万+1.75%32.150.88
11/21868878857861-0.23%711,8001163億8304万+0.82%31.740.86
11/20850864843863+0.58%715,4001166億5338万+1.41%31.820.87
11/178678718568580%631,0001159億7752万+1.18%31.630.86
11/16842862837858+0.59%567,0001159億7752万+1.54%31.630.86
11/15867868845853-1.61%979,8001153億166万+1.31%31.450.86
11/14861876860867+0.46%652,0001171億9407万+3.34%31.970.87
11/13881885863863-1.6%425,5001166億5338万+3.23%31.820.87
11/10873884866877-1.24%773,9001185億4579万+5.41%32.330.88
11/09902913872888-1%1,179,6001200億3268万+7.25%32.740.89
11/08896900891897-0.22%722,4001212億4923万+8.86%33.070.9
11/07878913878899+1.81%1,269,5001215億1957万+9.77%33.150.9
11/06900907882883-0.45%1,135,9001193億5682万+8.61%32.560.89
11/02872894860887+1.95%1,669,6001198億9751万+9.78%32.70.89
11/01888888866870+0.58%1,039,0001175億9958万+8.34%32.080.87