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
03/30551553541543-0.55%468,900648億2390万-3.89%13.431.58
03/29545551541546+1.68%406,800651億8204万-3.36%13.51.59
03/28533541529537-2.72%372,500641億761万-5.12%13.281.56
03/27549555548552+1.28%772,800658億9833万-2.65%13.651.6
03/26544547539545-0.37%526,700650億6266万-3.88%13.481.58
03/23556556544547-4.37%592,700653億142万-3.53%13.531.59
03/22569576569572-0.69%582,600682億8595万+1.24%14.151.66
03/20569577567576+0.52%306,900687億6347万+2.31%14.241.67
03/19579583570573-1.72%293,100684億533万+2.14%14.171.66
03/16584586580583-0.17%386,500695億9914万+4.29%14.421.69
03/15585589581584+0.86%418,500697億1852万+4.66%14.441.7
03/14585588579579-1.03%296,600691億2161万+3.95%14.321.68
03/13581585576585+1.39%280,300698億3790万+5.22%14.471.7
03/12564579562577+2.3%432,400688億8285万+3.78%14.271.68
03/09560567559564-0.88%404,300673億3090万+1.26%13.951.64
03/08567576563569+2.71%413,600679億2780万+1.79%14.071.65
03/07551563549554+0.73%209,700661億3709万-1.07%13.71.61
03/06549555548550+0.92%234,100656億5956万-2.14%13.61.6
03/05550552545545-1.8%266,300650億6266万-3.37%13.481.58
03/02553560551555-2.12%358,300662億5647万-2.12%13.731.61
03/01577579566567-1.56%277,300676億8904万-0.18%14.021.65
02/28583591575576-1.54%475,900687億6347万+1.23%14.241.67
02/27590594582585-0.17%341,200698億3790万+2.63%14.471.7
02/26591594581586+2.63%535,200699億5728万+2.99%14.491.7
02/23560577558571+2.51%436,500681億6657万+0.53%14.121.66
02/22565572555557-2.28%349,400664億9523万-1.94%13.781.62
02/21560575560570+2.89%408,000680億4718万+0.35%14.11.66
02/20550556549554+0.73%212,200661億3709万-2.29%13.71.61
02/19542550542550+3%253,900656億5956万-3.17%13.61.6
02/16530537529534+2.69%300,800637億4947万-5.99%13.211.55
02/15520528516520+0.97%350,600620億7813万-8.61%12.861.51
02/14518528511515+0.59%650,500614億8123万-9.65%12.741.5
02/13530538512512-4.83%1,057,000611億2308万-10.49%12.661.49
02/09550551535538-3.41%521,200642億2699万-6.27%13.311.56
02/08552563551557+0.72%591,800664億9523万-3.13%13.781.62
02/075735755535530%514,300660億1771万-3.99%13.681.61
02/06570572545553-6.75%560,000660億1771万-3.99%13.681.61
02/05593606591593-0.67%596,100707億9295万+2.77%14.671.72
02/02597601592597-1.32%385,700712億7047万+3.65%14.761.73
02/01600607594605+0.67%613,700722億2552万+5.22%14.961.76
01/31607619599601-0.33%770,000717億4800万+4.89%14.861.75
01/30607613599603-0.99%304,000719億8676万+5.42%14.911.75
01/29609616607609+0.83%297,500727億304万+6.65%15.061.77
01/26596609596604+1.85%639,700721億614万+6.15%14.941.75
01/25598602588593-0.84%503,500707億9295万+4.4%14.671.72
01/24594604592598+1.7%600,400713億8985万+5.47%14.791.74
01/23580595578588+2.98%829,000701億9604万+3.89%14.541.71
01/22566572558571+1.6%448,000681億6657万+1.06%14.121.66
01/19561564556562+1.08%237,000670億9214万-0.53%13.91.63
01/18562564555556-0.71%254,600663億7585万-1.59%13.751.62
01/17562563560560-0.18%215,300668億5337万-0.88%13.851.63
01/16564566560561-0.18%234,700669億7276万-0.71%13.871.63
01/15557565557562+1.63%269,500670億9214万-0.53%13.91.63
01/12556559553553-0.72%293,000660億1771万-1.95%13.681.61
01/11559559552557-0.36%343,500664億9523万-1.24%13.781.62
01/10562565559559-0.71%220,700667億3399万-0.89%13.821.62
01/09562567559563+0.18%414,400672億1152万-0.18%13.921.64
01/05565565558562-0.71%347,600670億9214万-0.35%13.91.63
01/04571572565566+0.89%392,500675億6966万+0.35%141.64
2017
12/29572576559561-1.58%427,800669億7276万-0.36%13.871.63
12/28567576564570+0.71%189,500680億4718万+1.42%14.11.66
12/27571572565566-1.22%186,300675億6966万+0.89%141.64
12/26573575571573+0.17%151,200684億533万+2.5%14.171.66
12/25565572562572+1.24%192,200682億8595万+2.69%14.151.66
12/22563570562565-0.35%251,100674億5028万+1.62%13.971.64
12/215605685605670%213,000676億8904万+2.35%14.021.65
12/20565573558567-0.18%290,100676億8904万+2.53%14.021.65
12/19574575566568-1.39%246,900678億842万+3.09%14.051.65
12/18575580572576+1.05%257,700687億6347万+4.16%14.241.67
12/15574578565570-0.52%263,600680億4718万+2.89%14.11.66
12/14566578564573+0.88%263,900684億533万+3.43%14.171.66
12/13570572563568+0.35%260,500678億842万+2.34%14.051.65
12/12568569562566-0.18%234,400675億6966万+1.8%141.64
12/11564568559567+0.53%166,300676億8904万+1.8%14.021.65
12/08551564551564+1.26%281,800673億3090万+0.89%13.951.64
12/07550560549557+0.91%186,900664億9523万-0.71%13.781.62
12/06544559544552+1.1%329,600658億9833万-2.13%13.651.6
12/05550551544546-1.27%307,800651億8204万-3.53%13.51.59
12/04557564552553-0.36%222,700660億1771万-2.98%13.681.61
12/01560562554555+0.54%322,400662億5647万-3.14%13.731.61
11/30564566550552-1.08%611,100658億9833万-4.33%13.651.6
11/29558566554558-0.36%274,800666億1461万-3.96%13.81.62
11/28554568550560+2%697,000668億5337万-4.11%13.851.63
11/27550553545549+1.48%384,200655億4018万-6.63%13.581.59
11/24538541533541+1.12%213,500645億8513万-8.61%13.381.57
11/22532538527535+1.13%309,800638億6885万-10.23%13.231.55
11/21522534521529+1.34%467,600631億5256万-11.98%13.081.54
11/20521526512522-1.32%742,800623億1689万-13.86%12.911.52
11/17530538522529-0.19%502,700631億5256万-13.42%13.081.54
11/16529538525530+0.57%632,000632億7194万-13.82%13.111.54
11/15530530510527-1.5%1,018,900629億1380万-14.86%13.031.53
11/14543561533535-11.28%1,522,500638億6885万-14.26%13.231.55
11/13591605589603+0.67%303,100719億8676万-3.98%14.911.75
11/10592602586599+1.18%444,900715億923万-4.77%14.811.74
11/09592601587592+0.17%528,800706億7357万-6.03%14.641.72
11/08593594587591-0.34%293,200705億5419万-6.49%14.621.72
11/07593601583593-0.67%539,700707億9295万-6.47%14.671.72
11/06611611596597-2.77%629,000712億7047万-6.13%14.761.73
11/02609616607614-0.16%241,300732億9995万-3.76%15.181.78
11/01618618606615+0.16%406,300734億1933万-3.61%15.211.79