株価チャート

2017/11/28~2018/04/24

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
04/24313318311317+1.6%273,900173億6290万+3.59%50.380.77
04/23313315311312-0.95%141,200170億8903万+1.63%49.580.76
04/20311315311315+0.64%223,300172億5335万+2.61%50.060.77
04/19308318308313+1.29%368,600171億4381万+1.62%49.740.76
04/18302309302309+2.32%232,700169億2472万0%49.110.75
04/17304308298302-0.98%268,600165億4131万-3.21%47.990.74
04/16310313303305-1.61%405,900167億563万-3.17%48.470.74
04/13305312304310+1.97%448,200169億7949万-2.52%49.260.76
04/12299304298304+1.67%193,900166億5085万-5.3%48.310.74
04/11304306299299-0.99%248,200163億7699万-7.72%47.520.73
04/10299304299302+0.67%236,700165億4131万-7.93%47.990.74
04/09300301296300-0.66%341,000164億3176万-9.37%47.680.73
04/06303305300302-0.33%288,400165億4131万-9.85%47.990.74
04/05305306301303-0.66%274,000165億9608万-10.88%48.150.74
04/04305308301305+0.66%399,000167億563万-11.34%48.470.74
04/03301305300303-0.66%313,600165億9608万-13.18%48.150.74
04/02306309303305-0.97%314,900167億563万-13.6%48.470.74
03/30304308301308+1.99%483,900168億6994万-13.97%25.520.73
03/29308309299302-0.66%449,900165億4131万-16.57%25.030.71
03/28301306300304-1.3%338,000166億5085万-16.94%25.190.72
03/27301308301308+2.33%382,400168億6994万-16.76%25.520.73
03/26295301290301+0.33%635,600164億8654万-19.73%24.940.71
03/23303307298300-5.96%869,100164億3176万-20.84%24.860.71
03/22315321311319+1.92%488,400174億7244万-16.49%26.430.75
03/20316317310313-2.19%955,700171億4381万-18.49%25.940.74
03/19330330318320-1.54%1,443,600175億2722万-17.1%26.520.76
03/16335335325325-2.99%1,280,300178億108万-16.45%26.930.77
03/15340341331335-1.18%1,534,300183億4880万-14.32%27.760.79
03/14348354334339-12.4%3,708,500185億6789万-13.96%28.090.8
03/13382387380387+0.52%531,000211億9698万-2.52%32.070.91
03/12385394382385+1.32%589,400210億8743万-3.75%31.90.91
03/093803883773800%825,300208億1357万-5.71%31.490.9
03/083843863793800%406,700208億1357万-5.94%31.490.9
03/07392392379380-2.81%647,700208億1357万-6.17%31.490.9
03/06394395386391+2.62%776,600214億1607万-3.69%32.40.92
03/05406410377381-6.16%1,078,300208億6834万-5.46%31.570.9
03/02404411402406-3.33%735,100222億3766万+1.25%33.640.96
03/01414426408420+1.45%1,064,300230億447万+5.79%34.80.99
02/28409420405414+0.98%699,800226億7584万+5.34%34.310.98
02/27425427410410-1.91%897,300224億5675万+5.4%33.970.97
02/26447448418418-3.02%1,814,800228億9493万+8.29%34.640.99
02/23409438407431+5.9%1,831,900236億697万+12.83%35.711.02
02/22410417396407+1.24%1,782,300222億9243万+7.96%33.730.96
02/21401410393402-0.74%975,700220億1857万+7.49%33.310.95
02/20418422403405-2.41%1,006,700221億8288万+9.16%33.560.96
02/19414417403415+3.75%1,141,300227億3061万+12.77%34.390.98
02/16381411376400+6.67%1,712,300219億902万+9.89%33.150.94
02/15384387373375+0.81%1,101,100205億3971万+3.59%31.070.89
02/14380382355372-0.8%1,457,800203億7539万+3.33%30.830.88
02/13398401373375-1.32%1,193,000205億3971万+4.75%31.070.89
02/09367390366380-4.76%1,333,200208億1357万+6.74%31.490.9
02/084074153863990%1,430,200218億5425万+12.71%33.060.94
02/07431439388399-2.92%2,401,600218億5425万+13.35%33.060.94
02/06419445379411-10.46%3,820,900225億1152万+17.77%34.060.97
02/05433473424459+0.44%4,328,100251億4060万+32.66%38.031.08
02/02410476397457+12.56%7,051,200250億3106万+34.02%37.871.08
02/01423427394406-2.17%2,107,600222億3766万+21.19%33.640.96
01/31396425377415+2.72%7,463,600227億3061万+25%34.390.98
01/30395404395404+24.69%2,433,000221億2811万+22.8%33.480.95
01/29322326319324+2.21%308,200177億4631万-0.61%26.850.77
01/26317320317317+0.32%100,600173億6290万-3.06%26.270.75
01/25319319316316-0.94%83,800173億813万-3.66%26.190.75
01/243193223153190%129,100174億7244万-2.74%26.430.75
01/23320322317319+0.63%125,600174億7244万-3.04%26.430.75
01/22313317312317+0.96%155,600173億6290万-3.94%26.270.75
01/19322322313314-2.48%251,500171億9858万-5.14%26.020.74
01/18329329322322-1.83%188,300176億3676万-2.72%26.680.76
01/173283303273280%138,200179億6540万-0.91%27.180.77
01/16329332327328+0.31%122,700179億6540万-0.61%27.180.77
01/153303323273270%142,200179億1062万-0.91%27.10.77
01/12329331326327-0.91%149,600179億1062万-0.61%27.10.77
01/11326335326330+0.61%227,100180億7494万+0.92%27.350.78
01/10333333328328-0.91%133,100179億6540万+0.61%27.180.77
01/09331338330331+0.3%251,400181億2971万+1.85%27.430.78
01/05329331328330+0.3%221,100180億7494万+2.17%27.350.78
01/04335335325329-1.2%255,300180億2017万+2.49%27.260.78
2017
12/29329336329333+1.22%168,800182億3926万+4.06%29.820.85
12/28332333328329-0.9%152,000180億2017万+3.13%29.460.84
12/273353363323320%214,800181億8449万+4.73%29.730.85
12/26325334325332+2.47%264,100181億8449万+5.4%29.730.85
12/253263273213240%180,900177億4631万+3.85%29.020.83
12/22332334324324-2.7%329,500177億4631万+4.18%29.020.83
12/21333337332333-1.19%232,200182億3926万+7.77%29.820.85
12/20336341335337-0.3%253,900184億5835万+10.13%30.180.86
12/19345346336338-1.46%234,200185億1312万+11.18%30.270.86
12/18331346331343+4.26%448,500187億8698万+13.58%30.720.88
12/15342344324329-3.8%531,000180億2017万+10.03%29.460.84
12/14340344332342-0.58%459,700187億3221万+15.15%30.630.87
12/13345357341344+0.29%1,194,100188億4176万+16.61%30.810.88
12/12321347317343+9.58%1,975,400187億8698万+17.47%30.720.88
12/11324324311313-2.19%409,700171億4381万+8.3%28.030.8
12/08314321311320+1.91%518,000175億2722万+11.11%28.660.82
12/07313317306314+2.61%703,400171億9858万+9.79%28.120.8
12/06311337304306-0.33%3,221,400167億6040万+7.37%27.40.78
12/05294308291307+4.07%464,700168億1517万+8.1%27.490.78
12/042963102932950%617,900161億5790万+4.61%26.420.75
12/01295296293295-0.34%91,100161億5790万+4.98%26.420.75
11/30288298281296+2.78%426,100162億1267万+5.71%26.510.76
11/29292293287288-0.69%125,300157億7449万+3.23%25.790.74
11/28294294287290-1.02%192,800158億8404万+4.32%25.970.74