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
03/30813838796838+3.84%13,700173億3690万-0.59%13.020.57
03/29796813796807+1.38%1,700166億9555万-4.27%12.540.55
03/28790796786796+1.27%4,700164億6798万-5.69%12.370.54
03/27798798786786+0.38%3,100162億6110万-6.98%12.210.53
03/26795795781783-1.63%4,300161億9903万-7.45%12.170.53
03/23820832778796-4.56%9,000164億6798万-6.02%12.370.54
03/22820834817834+1.46%3,200172億5414万-1.53%12.960.57
03/20808827808822+1.23%4,800170億588万-2.95%12.770.56
03/19843843812812-3.79%5,300167億9900万-4.02%12.620.55
03/16861861841844-1.06%5,700174億6103万-0.24%13.110.57
03/15863863852853-0.47%1,300176億4722万+1.07%13.250.58
03/14870870848857-1.04%4,800177億2998万+1.9%13.310.58
03/13861870861866-0.46%3,200179億1617万+3.46%13.450.59
03/12875875869870+1.16%2,900179億9892万+4.32%13.520.59
03/09848862848860+0.58%4,100177億9204万+3.24%13.360.58
03/08864864853855-1.72%4,300176億8860万+2.89%13.280.58
03/07875875861870-0.57%2,700179億9892万+4.95%13.520.59
03/06870879870875+1.63%3,400181億237万+5.8%13.590.6
03/05851877851861+0.12%6,300178億1273万+4.36%13.380.59
03/02873873854860-2.49%11,200177億9204万+4.5%13.360.58
03/018878878798820%5,900182億4719万+7.43%13.70.6
02/28877884871882+1.03%20,100182億4719万+7.82%13.70.6
02/27880894870873+1.28%20,800180億6099万+7.25%13.560.59
02/26841878841862+3.11%21,200178億3342万+6.29%13.390.59
02/23837840828836+0.6%7,300172億9552万+3.72%12.990.57
02/22829831811831+0.24%2,000171億9208万+3.62%12.910.57
02/21822830816829+0.85%14,500171億5070万+3.75%12.880.56
02/20820822806822+0.86%15,800170億588万+3.4%12.770.56
02/19815818811815+0.25%7,600168億6106万+2.9%12.660.55
02/16803815785813+1.37%52,400168億1968万+3.04%12.630.55
02/15804815800802-1.6%9,000165億9211万+1.91%12.460.55
02/14820820790815+0.62%18,200168億6106万+3.82%12.660.55
02/13819824810810+1.25%11,000167億5762万+3.58%12.580.55
02/09789811780800+1.39%27,000165億5074万+2.7%12.430.54
02/08800800781789-0.25%4,900163億2316万+1.68%12.260.54
02/07785805765791+4.08%23,100163億6454万+2.2%12.290.54
02/06770770723760-4.16%72,100157億2320万-1.43%11.810.52
02/05809821777793-4.69%44,600164億592万+3.12%12.320.54
02/02820835816832+1.46%28,400172億1276万+8.62%12.930.57
02/01822822806820+1.49%17,100169億6450万+7.61%12.740.56
01/31822822807808-1.7%17,700167億1624万+6.6%12.550.55
01/30810824800822+0.24%17,600170億588万+8.87%12.770.56
01/29827830817820+0.37%26,200169億6450万+9.33%12.740.56
01/26803824800817+1.87%16,700169億244万+9.52%12.690.56
01/25795803792802+0.25%9,300165億9211万+8.23%12.460.55
01/24800818792800+0.63%27,700165億5074万+8.4%12.430.54
01/23780818780795+1.92%41,200164億4729万+8.31%12.350.54
01/22749780749780+4.28%35,100161億3697万+6.85%12.120.53
01/19731748724748+0.27%4,100154億7494万+2.75%11.620.51
01/18748751734746+0.4%4,800154億3356万+2.75%11.590.51
01/17739747736743+0.27%4,100153億7149万+2.77%11.540.51
01/16730750730741+0.95%4,200153億3012万+2.77%11.510.5
01/15743743732734-1.21%1,400151億8530万+2.23%11.40.5
01/12774774722743-2.11%12,700153億7149万+3.63%11.540.51
01/11751776750759+0.13%22,800157億251万+6.15%11.790.52
01/10754759754758+1.07%12,000156億8182万+6.46%11.780.52
01/09740767740750+2.32%28,900155億1631万+5.63%11.650.51
01/05737737727733+1.1%6,600151億6461万+3.39%11.390.5
01/04723737723725+0.42%9,500149億9910万+2.4%11.260.49
2017
12/29728728720722+0.42%1,900149億3704万+2.12%11.220.49
12/28719720717719+0.28%1,700148億7497万+1.99%11.170.49
12/27715717714717+0.42%1,400148億3360万+1.85%11.140.49
12/26723729713714-2.33%5,600147億7153万+1.56%11.090.49
12/25722731720731+0.83%6,700151億2323万+4.13%11.360.5
12/22720725704725+0.83%14,000149億9910万+3.57%11.260.49
12/21700719689719+1.55%49,500148億7497万+3.16%11.170.49
12/20703709690708-0.28%6,900146億4740万+1.87%110.48
12/19702710701710+0.14%2,700146億8878万+2.45%11.030.48
12/187047096977090%4,400146億6809万+2.6%11.020.48
12/15700710686709+0.42%13,000146億6809万+2.9%11.020.48
12/14712715706706-0.84%7,900146億602万+2.62%10.970.48
12/13715716710712+0.42%3,100147億3015万+3.79%11.060.48
12/12700709700709+1.29%2,900146億6809万+3.65%11.020.48
12/11694700694700+2.34%3,200144億8189万+2.49%10.880.48
12/08680684680684+0.59%1,400141億5088万+0.29%10.630.47
12/076776806776800%800140億6812万-0.29%10.560.46
12/06693694680680-1.73%2,400140億6812万-0.15%10.560.46
12/05694694684692-0.14%4,400143億1639万+1.62%10.750.47
12/04700700693693-1%1,000143億3707万+1.76%10.770.47
12/01709709700700-1.13%9,300144億8189万+2.94%10.880.48
11/30725730707708-1.39%11,000146億4740万+4.12%110.48
11/29709732709718+1.27%117,700148億5428万+5.9%11.160.49
11/28695717695709+2.46%16,000146億6809万+4.73%11.020.48
11/27691693686692+1.02%2,300143億1639万+2.52%10.750.47
11/24686686685685-0.15%1,300141億7157万+1.48%10.640.47
11/22691691686686-1.01%1,300141億9225万+1.78%10.660.47
11/21693706693693+0.14%4,400143億3707万+2.82%10.770.47
11/20688692685692+1.76%4,100143億1639万+2.67%10.750.47
11/17664680664680+3.19%8,000140億6812万+1.04%10.560.46
11/16660666656659-0.3%4,200136億3367万-2.08%10.240.45
11/15660666660661-0.3%12,300136億7504万-1.93%10.270.45
11/146646656626630%4,300137億1642万-1.63%10.30.45
11/13662670662663+0.15%3,400137億1642万-1.78%10.30.45
11/10665665662662-0.6%1,700136億9573万-1.93%10.290.45
11/09665668665666+0.15%4,700137億7849万-1.62%10.350.45
11/08665670665665-0.89%4,200137億5780万-2.06%10.330.45
11/07670671661671+0.15%3,100138億8193万-1.32%10.420.46
11/06674675669670-1.47%7,800138億6124万-1.62%10.410.46
11/02685685675680+0.59%1,300140億6812万-0.44%10.560.46
11/01678678670676+0.75%8,000139億8537万-1.17%10.50.46