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
03/30563611563578+2.66%41,40086億7000万-9.12%290.3310.87
03/29564578550563+0.36%22,00084億4500万-11.89%282.7910.59
03/28554569553561-0.18%21,70084億1500万-12.89%281.7910.55
03/27577579562562-0.88%16,20084億3000万-13.41%282.2910.57
03/26570571541567-2.24%33,50085億500万-13.17%284.810.67
03/23586600578580-5.84%33,80087億-11.59%291.3310.91
03/22613620613616+0.49%15,40092億4000万-6.24%309.4111.59
03/20630630613613-2.85%11,20091億9500万-6.55%307.9111.53
03/19647647627631-3.66%15,60094億6500万-3.81%316.9511.87
03/16660661637655-1.36%21,00098億2500万-0.15%32912.32
03/15668668657664-0.75%8,20099億6000万+1.22%333.5212.49
03/14672673659669-0.3%10,200100億3500万+2.29%336.0312.59
03/13668680666671+0.3%13,500100億6500万+2.91%337.0412.62
03/12666671653669+0.6%17,600100億3500万+2.29%336.0312.59
03/09671671650665+0.15%11,00099億7500万+1.22%334.0212.51
03/08653665644664+0.61%12,70099億6000万+0.61%333.5212.49
03/07650670633660+0.76%21,40099億-0.3%331.5112.42
03/06629659629655+3.97%16,70098億2500万-1.5%32912.32
03/05654660621630-5.12%30,00094億5000万-5.69%316.4411.85
03/026356646356640%17,40099億6000万-1.04%333.5212.49
03/01676676660664-1.92%14,40099億6000万-1.19%333.5212.49
02/28660681651677+2.11%24,200101億5500万+0.45%340.0512.74
02/27677677663663-2.07%17,20099億4500万-1.78%333.0212.47
02/26680688675677+0.45%13,400101億5500万0%340.0512.74
02/23670679669674+1.05%9,300101億1000万-0.44%338.5512.68
02/22677690661667-1.48%21,700100億500万-1.33%335.0312.55
02/21676683675677-0.44%14,600101億5500万+0.15%340.0512.74
02/20690690668680+0.59%31,500102億+0.59%341.5612.79
02/19658680641676+5.96%49,700101億4000万0%339.5512.72
02/16607638606638+5.28%21,90095億7000万-5.48%320.4612
02/15594611559606+3.77%55,40090億9000万-10.49%304.3911.4
02/14644650571584-6.41%50,00087億6000万-14.12%293.3410.99
02/13654658605624-0.48%44,00093億6000万-8.64%313.4311.74
02/09595636595627-4.27%47,00094億500万-8.47%314.9411.8
02/08624655612655+7.03%39,40098億2500万-4.38%32912.32
02/07660670600612-1.61%70,10091億8000万-10.53%307.411.51
02/06630646560622-12.39%202,20093億3000万-9.06%312.4311.7
02/05723730685710-4.83%77,900106億5000万+3.65%356.6313.36
02/02760768730746-1.71%86,700111億9000万+9.38%374.7114.03
02/01726759725759+6.45%121,100113億8500万+11.95%381.2414.28
01/31705725704713-1.38%34,800106億9500万+5.94%358.1313.41
01/30719727709723-0.41%61,800108億4500万+7.75%363.1613.6
01/29728745716726+1.82%90,600108億9000万+8.85%364.6613.66
01/26713713700713+2.59%43,600106億9500万+7.22%358.1313.41
01/25702710691695-1.14%34,200104億2500万+5.14%349.0913.08
01/24708721680703-0.71%81,400105億4500万+7%353.1113.23
01/23711729700708+0.57%96,500106億2000万+8.59%355.6213.32
01/22681707681704+3.53%83,900105億6000万+8.98%353.6113.24
01/19669682666680+3.03%65,300102億+6.08%341.5612.79
01/186626686586600%30,60099億+3.61%331.5112.42
01/17672676652660-3.79%87,70099億+4.27%331.5112.42
01/16662689660686+3.16%71,900102億9000万+9.06%344.5712.91
01/156656686626650%44,00099億7500万+6.4%334.0212.51
01/12671674661665-0.45%48,60099億7500万+6.74%334.0212.51
01/11671685652668-1.76%70,400100億2000万+7.4%335.5312.57
01/10651699644680+3.19%112,300102億+9.32%341.5612.79
01/09672677651659-5.45%197,00098億8500万+6.63%331.0112.4
01/05645720640697+12.42%774,700104億5500万+13.52%350.113.11
01/04622624613620-0.8%38,70093億+1.97%311.4211.66
2017
12/29617628616625+1.63%21,90093億7500万+3.48%313.9311.76
12/28640640612615-4.21%52,10092億2500万+2.16%308.9111.57
12/27626642622642+1.9%44,50096億3000万+7.18%322.4712.08
12/26645649630630-3.08%46,40094億5000万+6.24%316.4411.85
12/25645658643650+0.62%42,00097億5000万+10.54%326.4912.23
12/22651656645646-0.62%27,60096億9000万+11%324.4812.15
12/21650650633650+2.69%48,40097億5000万+13.04%326.4912.23
12/20642665632633-4.38%91,80094億9500万+11.25%317.9511.91
12/19685686654662+6.95%271,70099億3000万+17.58%332.5212.45
12/18631659614619+4.21%194,10092億8500万+10.93%310.9211.65
12/15599618583594+4.21%149,50089億1000万+7.41%298.3611.18
12/14565573557570-0.52%35,10085億5000万+3.64%286.3110.72
12/13594595570573-2.39%57,10085億9500万+4.56%287.8110.78
12/12574597572587+1.91%44,50088億500万+7.51%294.8511.04
12/11568579564576+2.86%47,20086億4000万+6.08%289.3210.84
12/08562583559560-0.53%78,10084億+3.7%281.2810.54
12/07560578558563-0.88%82,30084億4500万+4.84%282.7910.59
12/06614614568568-7.49%149,40085億2000万+6.17%285.310.69
12/05621630601614-5.54%159,80092億1000万+15.41%308.4111.55
12/04777777650650-4.27%902,30097億5000万+23.34%326.4912.23
12/01600680600679+17.07%1,697,900101億8500万+30.33%341.0612.77
11/30544588535580+7.21%213,10087億+12.84%291.3310.91
11/29541545532541-0.73%23,40081億1500万+5.87%271.7410.18
11/28533549529545+1.68%25,50081億7500万+6.86%273.7510.25
11/27556556530536-4.11%48,10080億4000万+5.51%269.2310.08
11/24568568544559+3.9%104,70083億8500万+10.47%280.7810.52
11/22510551510538+6.53%110,50080億7000万+6.96%270.2310.12
11/21500509500505+1%8,10075億7500万+0.8%253.669.5
11/20490502490500+1.42%22,60075億0%251.159.41
11/17490496490493+0.61%8,30073億9500万-1.4%247.639.28
11/16475496475490+2.51%11,70073億5000万-2.2%246.129.22
11/15500500473478-4.21%52,20071億7000万-4.78%240.18.99
11/14505520495499-4.95%61,60074億8500万-0.8%250.649.39
11/13520525513525+2.14%32,30078億7500万+4.17%263.79.88
11/10509517506514-0.77%28,10077億1000万+2.19%258.189.67
11/09519532517518-0.19%50,40077億7000万+2.98%260.199.75
11/08517521511519+1.57%41,50077億8500万+3.18%260.699.76
11/07511517506511+1.19%26,80076億6500万+1.59%256.679.61
11/065065165055050%27,70075億7500万+0.4%253.669.5
11/02502505500505+0.8%15,10075億7500万+0.2%253.669.5
11/01500504496501+0.2%13,30075億1500万-0.6%251.659.43