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
03/30600600584587-1.01%3,239,4007558億3063万-2%11.280.65
03/29593599587593+1.02%3,381,8007635億5632万-1.17%11.390.66
03/28584590575587-1.01%3,761,0007558億3063万-2.33%11.280.65
03/27579595578593+3.67%3,741,0007635億5632万-1.66%11.390.66
03/26561572560572+0.88%3,522,1007365億1638万-5.3%10.990.64
03/23574580562567-5.5%4,875,8007300億7830万-6.44%10.890.63
03/22589601589600+2.74%2,974,9007725億6963万-1.15%11.530.67
03/20577590576584+0.34%1,915,9007519億6778万-3.79%11.220.65
03/19581587579582-1.36%2,723,6007493億9254万-4.12%11.180.65
03/16601601589590-1.17%5,147,9007596億9347万-2.96%11.330.66
03/15588599587597+1.02%3,455,2007687億679万-2.13%11.470.66
03/14603606590591-2.8%5,619,6007609億8109万-3.27%11.350.66
03/13615616600608+0.5%3,690,2007828億7056万-0.82%11.680.68
03/12602610598605+2.02%3,220,7007790億771万-1.63%11.620.67
03/09599608590593+0.34%5,621,1007635億5632万-4.05%11.390.66
03/08602606589591-0.51%3,753,7007609億8109万-4.98%11.350.66
03/07601607593594-2.78%4,012,5007648億4394万-4.81%11.410.66
03/06604621604611+2.52%4,450,1007867億3341万-2.55%11.740.68
03/05591598586596-0.33%3,689,6007674億1917万-5.4%11.450.66
03/02599606594598-1.81%3,619,4007699億9440万-5.38%11.490.66
03/01620620606609-2.72%3,565,7007841億5818万-4.09%11.70.68
02/28642643623626-2.49%5,197,1008060億4765万-1.73%12.030.7
02/27642646633642+1.42%3,985,7008266億4951万+0.31%12.330.71
02/26636637629633+0.8%2,091,8008150億6096万-1.25%12.160.7
02/23620630615628+1.13%3,133,0008086億2288万-2.48%12.060.7
02/22611623610621+0.65%3,953,0007996億957万-3.87%11.930.69
02/216176226146170%2,354,0007944億5911万-5.08%11.850.69
02/20622622609617-1.91%2,824,3007944億5911万-5.66%11.850.69
02/19620631616629+2.95%3,123,1008099億1050万-4.55%12.080.7
02/16607614601611+1.16%2,738,3007867億3341万-7.7%11.740.68
02/15599609598604+2.55%3,370,4007777億2010万-9.45%11.60.67
02/14596599586589-0.84%4,976,9007584億586万-12.22%11.310.65
02/13611614592594-1.98%5,120,9007648億4394万-12.26%11.410.66
02/09609612600606-3.66%5,378,6007802億9533万-11.14%11.640.67
02/08627640627629-0.16%4,997,5008099億1050万-8.31%12.080.7
02/07646657629630-0.79%6,222,0008111億9812万-8.43%12.10.7
02/06634643616635-4.08%8,468,7008176億3620万-7.97%12.20.71
02/05670679655662-2.36%5,807,1008524億183万-4.34%12.720.74
02/02670682666678-1.74%4,590,1008730億369万-2.02%13.020.75
02/01671699668690+4.39%5,211,3008884億5508万-0.43%13.260.77
01/31667676661661-1.2%4,775,5008511億1421万-4.62%12.70.73
01/30675677664669+0.15%4,918,6008614億1514万-3.6%12.850.74
01/29664670660668+0.91%3,806,1008601億2753万-3.88%12.830.74
01/26662668656662-0.3%3,760,5008524億183万-4.89%12.720.74
01/25662670659664-1.19%4,941,3008549億7706万-4.73%12.760.74
01/24681684667672-2.33%3,766,7008652億7799万-3.72%12.910.75
01/23678689672688+1.93%4,530,8008858億7985万-1.43%13.220.76
01/22679680670675-2.03%5,866,6008691億4084万-3.3%12.970.75
01/19702703687689-1.01%3,538,7008871億6746万-1.29%13.240.77
01/18715716694696-1.83%4,941,2008961億8078万-0.14%13.370.77
01/17710712698709-2.07%4,216,7009129億1979万+2.16%13.620.79
01/16728729720724-0.69%2,528,0009322億3403万+4.78%13.910.8
01/15723729716729+1.25%2,833,4009386億7211万+6.11%140.81
01/12720730715720-0.14%5,178,2009270億8356万+5.26%13.830.8
01/11725728712721-0.69%4,334,2009283億7118万+5.87%13.850.8
01/10729740725726+0.14%4,638,3009348億926万+7.08%13.950.81
01/09732734717725+0.83%3,759,9009335億2164万+7.73%13.930.81
01/05718719706719+1.55%3,238,1009257億9595万+7.63%13.810.8
01/04693708692708+4.12%4,285,2009116億3217万+6.79%13.60.79
2017
12/29675686675680+0.89%2,495,5008755億7892万+3.34%12.930.75
12/28681687672674-1.46%2,959,8008678億5322万+3.06%12.820.74
12/27686689681684+0.59%2,193,4008807億2938万+5.07%13.010.75
12/266816906786800%2,178,1008755億7892万+5.1%12.930.75
12/25690691677680-1.59%1,723,5008755億7892万+5.75%12.930.75
12/22682698681691+0.44%3,793,5008897億4270万+7.97%13.140.76
12/21700709684688-1.85%6,241,6008858億7985万+8.35%13.080.76
12/20698724697701+1.45%6,515,3009026億1886万+11.09%13.330.77
12/19691697686691-0.86%2,622,1008897億4270万+10.38%13.140.76
12/18680701677697+3.57%5,751,3008974億6839万+12.06%13.250.77
12/15686687672673-0.74%4,805,7008665億6561万+8.9%12.80.74
12/14678685664678-1.45%6,498,7008730億369万+10.24%12.890.75
12/13685690675688+1.18%6,035,9008858億7985万+12.6%13.080.76
12/12665686665680+2.41%6,503,8008755億7892万+11.84%12.930.75
12/11641669640664+5.23%6,539,7008549億7706万+9.93%12.630.73
12/08613634613631+1.28%4,985,2008124億8573万+4.82%120.69
12/07626631621623-0.95%3,035,5008021億8480万+3.66%11.850.69
12/06650650626629-3.82%4,522,9008099億1050万+4.83%11.960.69
12/05637655637654+2.67%3,709,7008421億90万+9.36%12.440.72
12/04634644628637-1.09%3,816,8008202億1143万+6.88%12.110.7
12/01633646631644+4.72%7,975,4008292億2474万+8.42%12.250.71
11/30606620604615+3.19%8,188,9007918億8387万+3.71%11.690.68
11/29590599587596+2.58%2,931,4007674億1917万+0.85%11.330.66
11/28581585574581-0.51%2,024,6007481億493万-1.69%11.050.64
11/27591591583584-1.18%1,664,0007519億6778万-1.18%11.10.64
11/24589595582591-0.17%2,233,9007609億8109万-0.17%11.240.65
11/22593594584592-0.5%3,865,6007622億6871万+0.17%11.260.65
11/21588598583595+2.06%2,466,7007661億3155万+0.68%11.310.65
11/20584591581583-1.02%1,767,7007506億8016万-1.35%11.090.64
11/17590593581589+1.55%3,687,2007584億586万-0.34%11.20.65
11/16576581570580+0.17%4,226,9007468億1731万-1.86%11.030.64
11/15583584573579-0.86%3,517,2007455億2970万-2.03%11.010.64
11/14584590582584-0.51%2,446,2007519億6778万-1.18%11.10.64
11/13602604586587-2%3,693,4007558億3063万-0.68%11.160.65
11/10593604592599+0.84%4,035,3007712億8202万+1.53%11.390.66
11/09591609588594+1.02%5,669,1007648億4394万+0.85%11.290.65
11/08594594585588-1.34%3,895,1007571億1824万0%11.180.65
11/07591598587596+0.34%2,476,1007674億1917万+1.71%11.330.66
11/06606610589594-2.14%3,178,8007648億4394万+1.54%11.290.65
11/02600608592607+1.85%2,693,7007815億8295万+4.12%11.540.67
11/01600602591596+0.17%3,274,5007674億1917万+2.58%11.330.66