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
03/30459459447455-0.66%7,70057億9854万-2.36%177.70.6
03/29459460452458+0.22%11,10058億3677万-1.93%178.870.6
03/28456457455457-1.08%3,00058億2403万-2.35%178.480.6
03/27462472456462+1.54%22,20058億8775万-1.49%180.440.61
03/26462462455455-1.52%12,10057億9854万-3.19%177.70.6
03/23467467459462-1.07%11,90058億8775万-1.91%180.440.61
03/22466467464467+0.86%2,90059億5147万-0.85%182.390.61
03/20466466462463-0.22%6,40059億49万-1.7%180.830.61
03/19467468457464-0.64%17,80059億1324万-1.69%181.220.61
03/16465469461467+0.86%18,00059億5147万-1.06%182.390.61
03/15467467462463-0.86%12,90059億49万-2.11%180.830.61
03/14469470466467+0.21%5,80059億5147万-1.27%182.390.61
03/13469472466466-0.64%13,30059億3872万-1.69%1820.61
03/12469470467469+0.43%6,30059億7696万-1.26%183.170.62
03/09469473466467-0.21%11,50059億5147万-2.1%182.390.61
03/08469473468468-0.21%4,10059億6421万-2.09%182.780.61
03/07468473468469+0.21%8,60059億7696万-2.09%183.170.62
03/064704714664680%3,50059億6421万-2.7%182.780.61
03/05470472468468-0.43%2,50059億6421万-2.9%182.780.61
03/02473473468470-1.05%12,90059億8970万-2.89%183.560.62
03/01477477474475-0.42%5,20060億5342万-2.06%185.510.62
02/284774794774770%2,70060億7891万-2.05%186.30.63
02/27480484477477+0.85%13,80060億7891万-2.25%186.30.63
02/26481482473473-0.42%15,80060億2793万-3.27%184.730.62
02/23480480475475-0.42%27,70060億5342万-3.06%185.510.62
02/224754774704770%25,40060億7891万-2.85%186.30.63
02/21481481474477-0.42%17,00060億7891万-3.05%186.30.63
02/204794804744790%8,50061億440万-2.84%187.080.63
02/194804824774790%12,00061億440万-3.23%187.080.63
02/16474483474479+1.48%2,60061億440万-3.43%187.080.63
02/15469483466472+0.64%14,90060億1519万-5.03%184.340.62
02/14474474466469-2.29%8,60059億7696万-6.01%183.170.62
02/13480485477480+0.42%13,00061億1714万-4.19%187.470.63
02/09468478468478-0.21%8,00060億9165万-4.78%186.690.63
02/08482484478479+0.63%8,50061億440万-4.77%187.080.63
02/07498500476476+0.63%15,20060億6616万-5.37%185.90.63
02/06490494458473-5.59%91,00060億2793万-6.15%184.730.62
02/05499508498501-1.57%13,30063億8477万-0.79%195.670.66
02/02513513508509+0.59%13,50064億8672万+0.99%198.790.67
02/01500506500506+1.2%7,50064億4849万+0.4%197.620.66
01/31500504499500-0.2%11,90063億7202万-0.6%195.280.66
01/30509511500501-1.57%20,30063億8477万-0.2%195.670.66
01/29508510507509+0.39%11,60064億8672万+1.39%198.790.67
01/26508510507507-0.2%7,00064億6123万+1.2%198.010.67
01/25510510507508-0.2%13,00064億7397万+1.6%198.40.67
01/24505512503509+1.19%32,20064億8672万+2%198.790.67
01/23503504500503+0.6%22,20064億1025万+0.8%196.450.66
01/22500503498500-0.4%17,10063億7202万+0.4%195.280.66
01/19504504498502+0.2%10,60063億9751万+1.01%196.060.66
01/18505505498501-0.2%34,70063億8477万+0.8%195.670.66
01/17508508502502-1.57%29,20063億9751万+1.21%196.060.66
01/165115125055100%22,50064億9946万+3.03%199.180.67
01/15515518510510-0.97%18,90064億9946万+3.45%199.180.67
01/12519521515515+0.19%29,70065億6318万+4.67%201.140.68
01/11508524508514+1.18%38,00065億5044万+4.9%200.750.68
01/10514517508508-1.17%15,40064億7397万+3.89%198.40.67
01/09506514506514+0.78%33,10065億5044万+5.54%200.750.68
01/05504512504510+1.19%20,30064億9946万+4.94%199.180.67
01/04494512494504+2.44%33,30064億2300万+3.92%196.840.66
2017
12/294874924874920%13,10062億7007万+1.65%192.150.65
12/28491492490492-0.2%6,60062億7007万+1.65%192.150.65
12/27490493490493+0.2%10,70062億8281万+1.86%192.540.65
12/264924934904920%5,70062億7007万+1.86%192.150.65
12/25493493489492+1.03%27,30062億7007万+2.07%192.150.65
12/224864874824870%42,50062億635万+1.25%190.20.64
12/214894904864870%21,40062億635万+1.46%190.20.64
12/204864894834870%22,10062億635万+1.46%190.20.64
12/19490492485487-0.2%25,00062億635万+1.46%190.20.64
12/18486490486488+0.21%12,50062億1909万+1.67%190.590.64
12/15486487483487+0.21%6,50062億635万+1.67%190.20.64
12/14484488483486-0.41%3,50061億9361万+1.46%189.810.64
12/13484488483488+0.83%6,60062億1909万+1.88%190.590.64
12/12484487482484-0.62%5,50061億6812万+1.04%189.030.64
12/11480487480487+2.1%14,70062億635万+1.67%190.20.64
12/08477479477477+0.21%4,10060億7891万-0.21%186.30.63
12/07473477473476+0.42%1,70060億6616万-0.42%185.90.63
12/06473476473474+0.21%3,30060億4068万-0.84%185.120.62
12/05475478470473-0.42%15,30060億2793万-1.05%184.730.62
12/04478479473475-0.63%21,70060億5342万-0.63%185.510.62
12/01478481477478+0.21%6,30060億9165万0%186.690.63
11/30475478474477-1.24%21,00060億7891万-0.21%186.30.63
11/29482483479483-0.41%4,40061億5537万+1.05%188.640.63
11/28485485480485+0.21%7,50061億8086万+1.46%189.420.64
11/27480486473484+1.04%26,30061億6812万+1.26%189.030.64
11/24490490474479-0.62%24,90061億440万+0.21%187.080.63
11/22479483475482+0.63%12,60061億4263万+0.84%188.250.63
11/21474479472479+1.05%8,40061億440万+0.21%187.080.63
11/20466474466474+1.72%4,90060億4068万-0.63%185.120.62
11/17470473462466-0.43%14,10059億3872万-2.31%1820.61
11/164674734654680%10,40059億6421万-2.09%182.780.61
11/15486486467468-4.49%35,90059億6421万-2.09%182.780.61
11/14493552485490+1.45%177,40062億4458万+2.51%191.370.64
11/13480489480483+0.42%19,60061億5537万+1.05%188.640.63
11/10472485472481+1.05%6,40061億2988万+0.63%187.860.63
11/09481485473476-1.04%12,20060億6616万-0.42%185.90.63
11/08490490480481-1.84%14,10061億2988万+0.63%187.860.63
11/07476490475490+2.3%15,80062億4458万+2.3%191.370.64
11/06474479474479+1.05%5,60061億440万0%187.080.63
11/024744774734740%3,00060億4068万-1.04%185.120.62
11/01478478474474-0.84%5,70060億4068万-1.25%185.120.62