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
03/30632632621627+0.64%12,700155億788万+1.46%24.290.49
03/29634634619623-0.95%12,900154億894万+0.81%24.140.48
03/28626634626629-1.56%9,900155億5735万+1.78%24.370.49
03/27625639624639+2.4%30,700158億468万+3.4%24.760.5
03/26614624610624+1.79%20,300154億3368万+0.97%24.180.49
03/23611617607613-1.45%23,800151億6161万-0.81%23.750.48
03/22619623612622+0.32%13,600153億8421万+0.81%24.10.48
03/20613620611620+1.31%15,100153億3474万+0.49%24.020.48
03/19617619609612-0.81%15,700151億3688万-0.81%23.710.48
03/16624624617617-1.44%9,800152億6054万+0.16%23.910.48
03/15620626620626+0.48%9,700154億8314万+1.62%24.260.49
03/14618625618623-1.27%13,600154億894万+1.47%24.140.48
03/13616632615631+2.44%16,500156億681万+2.94%24.450.49
03/12618618612616+1.32%10,500152億3581万+0.49%23.870.48
03/09623623607608-0.82%23,500150億3794万-0.82%23.560.47
03/08617626604613+1.49%20,900151億6161万-0.33%23.750.48
03/076046136016040%18,200149億3901万-1.79%23.40.47
03/06602607600604+1.17%13,400149億3901万-1.95%23.40.47
03/055986035955970%29,700147億6587万-3.4%23.130.46
03/02609609595597-2.13%51,500147億6587万-3.55%23.130.46
03/01616616610610-1.29%28,400150億8741万-1.77%23.640.47
02/28617625617618-0.96%19,300152億8528万-0.64%23.950.48
02/27628629622624-0.48%8,800154億3368万+0.16%24.180.49
02/26631631618627+0.16%11,100155億788万+0.64%24.290.49
02/23623628610626+0.97%13,000154億8314万+0.48%24.260.49
02/22624624618620-1.43%10,300153億3474万-0.64%24.020.48
02/21629632627629+0.32%14,600155億5735万+0.64%24.370.49
02/20630630622627-0.48%12,400155億788万+0.32%24.290.49
02/19632632623630+0.96%23,500155億8208万+0.64%24.410.49
02/16613627613624+2.13%10,700154億3368万-0.32%24.180.49
02/15617621611611+0.33%15,600151億1214万-2.55%23.670.48
02/14620625605609-1.93%20,700150億6268万-3.18%23.60.47
02/13606625606621+4.19%51,400153億5948万-1.43%24.060.48
02/09595605590596-0.5%23,800147億4114万-5.55%23.090.46
02/08600610599599+0.84%28,000148億1534万-5.37%23.210.47
02/07602612594594+0.17%29,500146億9167万-6.46%23.020.46
02/06621621587593-5.12%56,100146億6694万-6.76%22.980.46
02/05626634623625-0.95%29,700154億5841万-2.04%24.220.49
02/02637637629631-0.94%12,300156億681万-1.1%24.450.49
02/01629640629637+1.43%13,900157億5521万-0.16%24.680.5
01/31631634628628-0.48%27,100155億3261万-1.57%24.330.49
01/30635637631631-0.94%15,200156億681万-1.25%24.450.49
01/29637640636637+0.16%9,300157億5521万-0.31%24.680.5
01/26637641631636+0.32%19,600157億3048万-0.31%24.640.49
01/25635636632634-0.47%11,700156億8101万-0.63%24.570.49
01/24643645635637-0.93%19,200157億5521万-0.16%24.680.5
01/23636643635643+1.58%9,800159億361万+0.78%24.910.5
01/22643643632633-0.16%19,800156億5628万-0.63%24.530.49
01/19639639631634-0.16%7,600156億8101万-0.47%24.570.49
01/18641642635635-0.78%16,800157億575万-0.31%24.60.49
01/17644644640640-0.47%9,700158億2941万+0.47%24.80.5
01/166436456416430%9,700159億361万+1.1%24.910.5
01/15644649642643+0.16%11,100159億361万+1.1%24.910.5
01/12644646642642-0.77%11,800158億7888万+1.1%24.880.5
01/116446516446470%10,600160億255万+1.89%25.070.5
01/10653653644647-0.31%17,000160億255万+2.05%25.070.5
01/09650651647649+0.46%9,300160億5201万+2.53%25.150.5
01/05647649644646+0.47%10,800159億7781万+2.05%25.030.5
01/04643660623643+1.26%22,100159億361万+1.58%24.910.5
2017
12/296356376316350%5,500157億575万+0.32%24.60.49
12/28637637633635+0.16%4,300157億575万+0.32%24.60.49
12/27627636627634+0.79%7,500156億8101万0%24.570.49
12/26633637628629-1.1%20,700155億5735万-0.94%24.370.49
12/25635639633636+0.16%15,200157億3048万+0.16%24.640.49
12/22640640630635-0.78%23,800157億575万0%24.60.49
12/21632640631640+1.59%13,400158億2941万+0.79%24.80.5
12/206326326286300%23,300155億8208万-0.79%24.410.49
12/19632632627630-0.16%21,600155億8208万-0.79%24.410.49
12/18627634627631+0.32%13,900156億681万-0.79%24.450.49
12/15630632626629-0.32%13,900155億5735万-1.26%24.370.49
12/146306326296310%17,400156億681万-1.25%24.450.49
12/13623634623631+0.16%22,300156億681万-1.56%24.450.49
12/12633637627630-0.32%19,000155億8208万-2.02%24.410.49
12/11636636616632+0.64%39,800156億3155万-2.17%24.490.49
12/08626635620628-0.95%43,400155億3261万-3.09%24.330.49
12/07629637629634+1.12%16,500156億8101万-2.61%24.570.49
12/06631638626627-0.32%23,400155億788万-4.13%24.290.49
12/05628630625629+0.16%12,900155億5735万-4.12%24.370.49
12/04626633624628+0.32%41,000155億3261万-4.7%24.330.49
12/01631633626626-0.79%16,400154億8314万-5.3%24.260.49
11/30633635630631-1.25%21,200156億681万-4.97%24.450.49
11/29639642636639-0.16%13,400158億468万-4.2%24.760.5
11/28644644637640-0.62%5,700158億2941万-4.33%24.80.5
11/27650650636644-0.31%10,300159億2835万-4.17%24.950.5
11/24649651645646-0.46%11,500159億7781万-4.15%25.030.5
11/22658659644649-1.37%14,300160億5201万-3.99%25.150.5
11/21648661648658+2.02%35,500162億7462万-2.95%25.50.51
11/20637647631645+1.57%44,800159億5308万-5.15%24.990.5
11/17639642630635-0.78%23,500157億575万-6.89%24.60.49
11/16626640626640+2.07%19,200158億2941万-6.43%24.80.5
11/15646647627627-2.94%28,900155億788万-8.6%24.290.49
11/146466586456460%29,700159億7781万-6.24%25.030.5
11/13646650642646+0.47%24,400159億7781万-6.38%25.030.5
11/10664665627643-5.99%88,300159億361万-7.08%24.910.5
11/09693694678684-1.01%23,600169億1769万-1.44%26.50.53
11/08690694679691+0.44%21,400170億9082万-0.43%26.770.54
11/07691692680688-1.15%17,400170億1662万-0.72%26.660.54
11/06693698693696+0.58%7,500172億1449万+0.43%26.970.54
11/02694700690692-0.86%12,700171億1555万-0.14%26.810.54
11/01700700695698+0.14%10,300172億6395万+0.87%27.050.54