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
03/30524524517523+0.97%21,400293億1805万-0.95%-0.81
03/29523527508518-0.19%38,300290億3777万-1.89%-0.8
03/28519519504519-1.89%33,800290億9382万-1.89%-0.81
03/27501530499529+5.59%73,300296億5440万0%-0.82
03/26494501493501-2.34%83,300280億8479万-5.29%-0.78
03/23522522512513-2.66%40,700287億5748万-3.21%-0.8
03/22531534526527-0.38%18,200295億4228万-0.57%-0.82
03/20527529520529+0.19%23,300296億5440万0%-0.82
03/19530533527528-0.94%24,900295億9834万-0.19%-0.82
03/16545545533533-1.3%36,300298億7863万+0.95%-0.83
03/155455455365400%30,900302億7103万+2.08%-0.84
03/14540545538540+0.19%37,800302億7103万+2.08%-0.84
03/135405405345390%28,000302億1497万+2.08%-0.84
03/12534539530539+1.51%42,100302億1497万+2.08%-0.84
03/09525539521531+2.12%56,600297億6651万+0.57%-0.82
03/08529530515520-0.38%47,100291億4988万-1.33%-0.81
03/075325355215220%36,800292億6200万-0.95%-0.81
03/06539539521522-1.32%38,300292億6200万-0.76%-0.81
03/05534537527529-0.56%44,400296億5440万+0.57%-0.82
03/02528534528532-0.75%37,100298億2257万+1.33%-0.83
03/01547548536536-1.11%47,900300億4680万+2.29%-0.83
02/28538546536542-0.37%44,800303億8315万+3.83%-0.84
02/27529545528544+2.84%70,700304億9526万+4.62%-0.84
02/26530532525529+0.95%14,000296億5440万+1.93%-0.82
02/23526526520524+0.77%20,300293億7411万+1.16%-0.81
02/22532532517520-1.89%48,900291億4988万+0.58%-0.81
02/21529535527530+0.76%31,000297億1046万+2.51%-0.82
02/20529531525526-0.57%28,500294億8623万+1.94%-0.82
02/19519529518529+2.12%29,800296億5440万+2.52%-0.82
02/16520523516518+0.97%34,800290億3777万+0.58%-0.8
02/15512518509513+0.59%38,100287億5748万-0.19%-0.8
02/14511523510510-1.73%56,500285億8931万-0.78%-0.79
02/13530532505519-1.14%139,900290億9382万+1.17%-0.81
02/09531537523525-4.72%62,100294億3017万+2.54%-0.81
02/08545554544551+2.42%79,600308億8766万+8.04%-0.86
02/07537542532538+4.26%131,300301億5892万+6.11%-0.83
02/06519519509516-3.01%107,000289億2565万+2.38%-0.8
02/05523534518532-0.19%82,900298億2257万+5.77%-0.83
02/02525536523533+1.72%104,000298億7863万+6.6%-0.83
02/01512524512524+3.56%115,700293億7411万+5.22%-0.81
01/31504509504506+0.4%47,500283億6508万+2.02%-0.79
01/30505507503504-0.79%31,900282億5296万+2.02%-0.78
01/29508510504508-0.39%27,000284億7719万+3.04%-0.79
01/26502512502510+1.59%40,000285億8931万+3.66%-0.79
01/25505507502502-0.2%27,300281億4085万+2.45%-0.78
01/24498505498503+1%25,200281億9690万+2.86%-0.78
01/235005024954980%32,700279億1662万+2.05%-0.77
01/22503505497498-1.97%49,700279億1662万+2.05%-0.77
01/19513513506508-0.2%36,800284億7719万+4.31%-0.79
01/18509512506509+0.2%37,200285億3325万+4.95%-0.79
01/17517517508508-1.55%78,000284億7719万+4.96%-0.79
01/16512518512516+0.78%46,300289億2565万+6.83%-0.8
01/15517517510512+0.59%68,800287億142万+6.44%-0.79
01/12500510500509+1.39%77,700285億3325万+6.04%-0.79
01/11502503499502+0.2%53,000281億4085万+4.8%-0.78
01/10500502496501+1.01%138,900280億8479万+5.03%-0.78
01/09482498482496+3.12%230,100278億450万+4.2%-0.77
01/05480481479481+0.21%31,000269億6364万+1.26%-0.75
01/04477480477480+1.05%54,000269億758万+1.05%-0.74
2017
12/29475477474475-0.42%37,900266億2730万0%-0.74
12/28475477475477+0.21%22,200267億3941万+0.63%-0.74
12/27473476473476+0.63%18,900266億8335万+0.42%-0.74
12/26471473470473+0.21%53,400265億1518万-0.21%-0.73
12/254724734714720%27,600264億5912万-0.42%-0.73
12/22471473471472+0.21%40,500264億5912万-0.42%-0.73
12/21473473471471-0.42%25,600264億307万-0.63%-0.73
12/20472474471473+0.42%28,000265億1518万-0.21%-0.73
12/19475476471471-0.63%40,500264億307万-0.63%-0.73
12/18479479473474-1.04%47,300265億7124万0%-0.74
12/154794794764790%51,100268億5153万+1.05%-0.74
12/14477479476479+0.42%65,200268億5153万+1.05%-0.74
12/134784784764770%17,000267億3941万+0.63%-0.74
12/124764784754770%34,800267億3941万+0.63%-0.74
12/114774774764770%18,700267億3941万+0.63%-0.74
12/08474477474477+0.21%36,900267億3941万+0.85%-0.74
12/07475477475476+0.21%26,200266億8335万+0.63%-0.74
12/06477477474475-0.42%41,900266億2730万+0.42%-0.74
12/05476477475477+0.42%45,000267億3941万+0.85%-0.74
12/04474475474475+0.64%29,000266億2730万+0.42%-0.74
12/01474475472472-0.21%39,700264億5912万-0.21%-0.73
11/30473474472473-0.21%26,700265億1518万0%-0.73
11/29473474472474+0.42%15,400265億7124万+0.21%-0.74
11/28471474471472+0.21%28,200264億5912万-0.21%-0.73
11/27471472470471+0.43%20,400264億307万-0.42%-0.73
11/24470474469469-0.21%26,900262億9095万-0.85%-0.73
11/224704714694700%22,800263億4701万-0.63%-0.73
11/21473473469470-0.42%24,600263億4701万-0.63%-0.73
11/20470473470472+0.43%22,400264億5912万-0.21%-0.73
11/17472473470470-0.42%42,200263億4701万-0.63%-0.73
11/16473473471472-0.21%22,800264億5912万-0.21%-0.73
11/15480480473473-1.46%37,300265億1518万0%-0.73
11/14486486477480+1.05%83,100269億758万+1.27%-0.74
11/13474476472475+0.21%31,000266億2730万+0.42%-0.74
11/10473474472474-0.21%28,800265億7124万0%-0.74
11/09474475472475+0.21%35,500266億2730万+0.21%-0.74
11/08471474470474+0.21%38,300265億7124万0%-0.74
11/07471473471473+0.21%14,600265億1518万-0.21%-0.73
11/06475475471472-0.21%19,100264億5912万-0.63%-0.73
11/02474474472473-0.21%11,800265億1518万-0.42%-0.73
11/01475475473474+0.21%17,400265億7124万-0.21%-0.74