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
03/30630638629633+0.64%263,400721億6656万-0.94%11.770.83
03/29637639622629-0.47%223,600717億1053万-1.87%11.70.83
03/28623633622632-0.78%285,300720億5255万-1.56%11.750.83
03/27623638621637+3.24%367,900726億2259万-1.09%11.840.84
03/26601617594617+1.15%540,300703億4244万-4.19%11.470.81
03/23610620607610-1.45%671,400695億4439万-5.43%11.340.8
03/22622626612619-1.28%433,300705億7046万-4.18%11.510.82
03/20616631615627+0.16%334,100714億8252万-3.09%11.660.83
03/19630637625626-1.88%206,400713億6851万-3.25%11.640.82
03/16647651632638-1.09%595,800727億3659万-1.39%11.860.84
03/15644649635645-0.46%278,700735億3465万-0.46%11.990.85
03/14637651635648+0.93%430,400738億7667万-0.15%12.050.85
03/13637642630642-0.31%388,500731億9262万-1.08%11.940.85
03/12638644628644+2.06%430,700734億2064万-1.08%11.970.85
03/09640643628631-0.16%442,000719億3854万-3.37%11.730.83
03/08640642628632-0.16%410,000720億5255万-3.66%11.750.83
03/076316396276330%494,100721億6656万-3.8%11.770.83
03/06637645632633+0.48%283,700721億6656万-4.24%11.770.83
03/05635643626630-1.56%486,300718億2454万-4.98%11.710.83
03/02630642629640-0.78%645,400729億6461万-3.76%11.90.84
03/01658658644645-3.01%337,400735億3465万-3.3%11.990.85
02/28673679665665-1.34%595,600758億1479万-0.75%12.360.88
02/27675677667674+0.15%485,500768億4085万+0.45%12.530.89
02/26685689673673-1.03%424,000767億2685万+0.15%12.510.89
02/23670682667680+1.64%342,700775億2490万+1.04%12.640.9
02/22665671664669-0.45%422,700762億7082万-0.59%12.440.88
02/21665675665672+1.97%454,400766億1284万-0.15%12.490.89
02/20654661650659+0.15%428,400751億3075万-2.23%12.250.87
02/19642661637658+3.46%495,500750億1674万-2.52%12.230.87
02/16648648635636-0.31%542,600725億858万-5.92%11.830.84
02/15635651635638+2.08%903,800727億3659万-5.9%11.860.84
02/14628633620625-0.64%967,100712億5450万-8.22%11.620.82
02/13642642627629-1.1%840,200717億1053万-8.04%11.70.83
02/09642667628636-4.93%1,223,200725億858万-7.29%11.830.84
02/08667675660669+0.75%779,400762億7082万-2.9%12.440.88
02/07671682663664+2%886,300757億78万-3.63%12.350.88
02/06669678637651-5.38%881,800742億1869万-5.52%12.10.86
02/05682691679688-1.85%529,600784億3696万-0.43%12.790.91
02/02695704694701+0.14%444,700799億1905万+1.59%13.030.92
02/01695702689700+1.16%338,500798億504万+1.6%13.020.92
01/31689702688692+0.14%583,700788億9298万+0.44%12.870.91
01/30689691683691+0.29%700,400787億7898万+0.44%12.850.91
01/29688696684689+0.44%369,900785億5096万+0.15%12.810.91
01/26690696685686-0.58%547,900782億894万-0.15%12.760.9
01/25701701689690-2.54%529,900786億6497万+0.58%12.830.91
01/24705710701708+0.43%507,900807億1710万+3.36%13.160.93
01/23698708696705+1.59%471,400803億7508万+3.22%13.110.93
01/22690697681694+0.73%483,100791億2100万+1.91%12.90.91
01/19679691676689+1.77%495,300785億5096万+1.32%12.810.91
01/18695696676677-1.46%493,100771億8288万-0.29%12.590.89
01/17681692680687+0.44%442,500783億2295万+1.18%12.770.91
01/16685687679684-0.15%254,900779億8093万+0.74%12.720.9
01/15695696685685-0.29%332,700780億9493万+1.03%12.740.9
01/12694695686687-1.43%438,900783億2295万+1.48%12.770.91
01/11693704690697+0.58%552,500794億6302万+2.95%12.960.92
01/10697703691693-0.57%550,400790億699万+2.67%12.890.91
01/09704704694697-0.43%444,800794億6302万+3.26%12.960.92
01/05695705693700+1.16%668,400798億504万+3.86%13.020.92
01/04690692686692+1.32%459,500788億9298万+2.82%12.870.91
2017
12/29674688673683+1.79%428,000778億6692万+1.49%12.70.9
12/28675680668671-0.89%357,100764億9883万-0.3%12.480.88
12/276796806706770%234,400771億8288万+0.59%12.590.89
12/26681684675677-0.59%350,100771億8288万+0.59%12.590.89
12/25687693674681-0.87%461,600776億3891万+1.04%12.660.9
12/22679693679687+1.48%710,100783億2295万+2.08%12.770.91
12/21675682671677+0.3%388,300771億8288万+0.59%12.590.89
12/20666678666675+1.5%328,600769億5486万+0.15%12.550.89
12/196676706626650%187,100758億1479万-1.48%12.360.88
12/18670670659665-0.15%357,900758億1479万-1.63%12.360.88
12/156606666596660%445,600759億2880万-1.62%12.380.88
12/14664666659666+0.6%249,400759億2880万-1.91%12.380.88
12/13667676658662-0.3%440,300754億7277万-2.65%12.310.87
12/12667675663664-0.45%248,500757億78万-2.21%12.350.88
12/11680684660667-1.19%359,400760億4280万-1.62%12.40.88
12/08681691670675+0.15%514,700769億5486万-0.15%12.550.89
12/07662676661674+2.12%393,100768億4085万-0.15%12.530.89
12/06670672659660-2.08%409,700752億4475万-1.93%12.270.87
12/05664676663674+0.9%322,400768億4085万+0.3%12.530.89
12/04675678666668-0.45%407,300761億5681万-0.3%12.420.88
12/01675678668671+0.3%483,300764億9883万+0.45%12.480.88
11/30680680665669-1.18%438,300762億7082万+0.45%12.440.88
11/29689693676677+0.15%505,300771億8288万+1.96%12.590.89
11/28693696676676-1.6%337,400770億6887万+2.11%12.570.89
11/27691697684687+0.44%330,000783億2295万+4.25%12.770.91
11/24689692678684-0.29%401,300779億8093万+4.27%12.720.9
11/22688693681686+0.59%567,100782億894万+5.05%12.760.9
11/21692700682682-0.29%474,100777億5291万+4.92%12.680.9
11/20675689675684+1.33%426,000779億8093万+5.88%12.720.9
11/17692696674675-1.03%535,400769億5486万+4.98%12.550.89
11/16688691677682-2.01%754,500777億5291万+6.56%12.680.9
11/15712717687696-1%924,600793億4901万+9.43%12.940.92
11/14693706693703+2.93%1,083,900801億4706万+11.06%13.070.93
11/13695701681683-1.01%1,115,000778億6692万+8.76%12.70.9
11/10715725688690-4.56%1,469,900786億6497万+10.4%12.830.91
11/09700742693723+4.03%2,594,700824億2721万+16.24%13.440.95
11/08637710624695+9.28%2,678,100792億3501万+12.64%12.920.92
11/07632638630636+0.63%491,200725億858万+3.58%11.830.84
11/06621635619632+0.64%544,900720億5255万+3.1%11.750.83
11/026256316246280%345,300715億9652万+2.61%11.680.83
11/01631632621628-0.63%606,800715億9652万+2.78%11.680.83