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
03/30306309303306+1.66%63,00080億1108万-0.33%55.770.54
03/29307307300301-1.95%24,70078億8018万-1.63%54.860.54
03/28297307297307-0.32%19,50080億3726万+0.33%55.960.55
03/27304309304308+1.32%22,90080億6344万+0.65%56.140.55
03/26294304294304+1.33%73,80079億5872万-0.33%55.410.54
03/23301303299300-2.28%81,10078億5400万-1.32%54.680.53
03/22305307304307+0.33%21,20080億3726万+0.99%55.960.55
03/20301306301306+0.33%35,00080億1108万+1.32%55.770.54
03/19307309302305-1.29%59,10079億8490万+1.33%55.590.54
03/16308311307309+0.65%45,30080億8962万+3%56.320.55
03/15306309305307-0.65%27,70080億3726万+2.33%55.960.55
03/14308310307309-0.32%16,70080億8962万+3.34%56.320.55
03/13306310305310+0.65%64,00081億1580万+4.03%56.50.55
03/12308312305308+0.33%107,90080億6344万+3.36%56.140.55
03/09310311304307-0.32%62,40080億3726万+3.02%55.960.55
03/08308311305308+0.33%66,60080億6344万+3.36%56.140.55
03/07307311306307-0.65%54,40080億3726万+3.02%55.960.55
03/06302314302309+3%101,70080億8962万+3.34%56.320.55
03/05301304299300-0.66%69,60078億5400万+0.33%54.680.53
03/02299306299302-2.27%88,10079億636万+0.67%55.050.54
03/01309311305309-0.96%63,40080億8962万+2.66%56.320.55
02/28313314311312-0.64%51,40081億6816万+3.65%56.870.55
02/27312316310314+0.64%98,00082億2052万+4.32%57.230.56
02/26306314306312+1.96%88,30081億6816万+3.31%56.870.55
02/23299310298306+3.73%125,40080億1108万+1.32%55.770.54
02/22294296291295-0.67%49,00077億2310万-2.32%53.770.52
02/21292301290297+1.71%103,40077億7546万-1.98%54.130.53
02/20292293289292+0.69%51,60076億4456万-3.95%53.220.52
02/19292292287290+0.69%70,80075億9220万-4.92%52.860.52
02/16281291280288+2.49%56,90075億3984万-6.19%52.490.51
02/15276287272281+3.69%67,10073億5658万-8.77%51.220.5
02/14286291269271-5.24%178,40070億9478万-12.3%49.40.48
02/13285291284286+1.78%85,30074億8748万-8.04%52.130.51
02/09280283278281-2.77%117,90073億5658万-9.94%51.220.5
02/08290290285289+1.4%81,70075億6602万-7.67%52.680.51
02/07295295285285+0.35%89,20074億6130万-9.24%51.950.51
02/06286292275284-7.19%406,10074億3512万-9.84%51.760.51
02/05308310306306-2.24%190,90080億1108万-3.16%55.770.54
02/02318318311313-1.26%119,90081億9434万-1.26%57.050.56
02/01318319314317+0.63%102,10082億9906万+0.32%57.780.56
01/31313321312315-0.63%188,70082億4670万-0.32%57.420.56
01/30318319316317-0.63%143,60082億9906万+0.63%57.780.56
01/29321323319319-0.31%71,40083億5142万+1.59%58.140.57
01/26317322316320+1.27%80,60083億7760万+2.24%58.330.57
01/25316320316316-0.63%88,20082億7288万+0.96%57.60.56
01/24320321317318-0.93%151,80083億2524万+1.92%57.960.57
01/23320323318321+0.63%131,10084億378万+2.88%58.510.57
01/22314319313319+2.24%137,80083億5142万+2.57%58.140.57
01/19312319311312+0.32%196,20081億6816万+0.32%56.870.55
01/18322324311311-1.89%223,00081億4198万+0.32%56.690.55
01/17332332316317-4.52%419,20082億9906万+2.26%57.780.56
01/16326333326332+2.15%274,60086億9176万+7.44%60.510.59
01/15326328323325+1.25%247,20085億850万+5.86%59.240.58
01/12322326321321+0.31%228,20084億378万+5.25%58.510.57
01/11315324314320+1.59%292,80083億7760万+5.26%58.330.57
01/10312316312315+0.32%115,00082億4670万+3.96%57.420.56
01/09318318308314-0.32%276,50082億2052万+3.63%57.230.56
01/05313315310315+0.96%229,20082億4670万+4.3%57.420.56
01/043203213103120%275,80081億6816万+3.65%56.870.55
2017
12/29306325306312+1.3%626,30081億6816万+3.65%56.870.55
12/28312315306308-1.91%389,90080億6344万+2.67%56.140.55
12/27323326312314-2.79%1,416,20082億2052万+4.67%57.230.56
12/26297340296323+8.75%5,016,30084億5614万+8.03%58.870.57
12/25301301297297-1%72,60077億7546万0%54.130.53
12/22297300294300+1.01%101,80078億5400万+1.01%54.680.53
12/212972972952970%49,60077億7546万+0.34%54.130.53
12/202973002952970%78,90077億7546万+0.68%54.130.53
12/19303303296297-1.33%130,80077億7546万+0.68%54.130.53
12/18303306300301-1.31%157,70078億8018万+2.38%54.860.54
12/15308308302305-1.29%114,60079億8490万+3.74%55.590.54
12/14306310303309+0.65%116,30080億8962万+5.1%56.320.55
12/13310310305307-0.32%187,00080億3726万+4.42%55.960.55
12/12309311305308+0.98%275,10080億6344万+5.12%56.140.55
12/11301309299305+2.35%589,90079億8490万+3.39%55.590.54
12/08294298292298+2.76%154,00078億164万+0.34%54.320.53
12/07285290285290+1.75%52,00075億9220万-3.01%52.860.52
12/06287291282285-0.35%183,00074億6130万-5.32%51.950.51
12/05289292286286-1.72%196,00074億8748万-5.92%52.130.51
12/04297297290291-1.69%148,70076億1838万-4.9%53.040.52
12/01300303295296-0.34%195,90077億4928万-3.9%53.950.53
11/30297298293297-0.34%114,70077億7546万-4.19%54.130.53
11/29300304294298-0.67%156,00078億164万-4.18%54.320.53
11/28303303298300+0.33%126,60078億5400万-4.76%54.680.53
11/273003062972990%412,90078億2782万-5.97%54.50.53
11/24293299291299+2.05%248,50078億2782万-7.14%54.50.53
11/22290295288293+2.45%266,00076億7074万-9.57%53.410.52
11/21290294283286+1.42%173,20074億8748万-12%52.130.51
11/20285287282282-1.74%137,90073億8276万-13.76%51.40.5
11/17287292282287+1.06%225,00075億1366万-12.23%52.310.51
11/16280285280284+1.79%117,00074億3512万-13.41%51.760.51
11/15285286277279-2.11%273,00073億422万-14.94%50.850.5
11/14289291285285-1.72%129,30074億6130万-13.11%51.950.51
11/13293294288290-1.69%238,90075億9220万-11.59%52.860.52
11/10293296291295-0.67%239,60077億2310万-9.79%53.770.52
11/09306306293297-1.66%582,70077億7546万-9.17%54.130.53
11/08304305298302-0.66%421,30079億636万-7.36%55.050.54
11/07298314287304-12.14%2,258,60079億5872万-6.75%55.410.54
11/06360360344346-2.26%332,10090億5828万+6.46%63.070.62
11/02354362349354+0.28%566,10092億6772万+9.6%64.520.63
11/01343357339353+2.02%825,10092億4154万+10.31%64.340.63