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
03/30476479472472-0.84%31,600125億4553万-2.07%87.322.36
03/29472478471476+2.15%35,200126億5185万-1.24%88.062.38
03/28475475462466-3.72%140,100123億8605万-3.32%86.212.33
03/27484486479484+0.62%110,800128億6449万+0.21%89.542.42
03/264814824764810%52,600127億8475万-0.41%88.992.4
03/23485485480481-1.43%55,700127億8475万-0.41%88.992.4
03/22488489486488+1.24%46,100129億7080万+1.24%90.282.44
03/20483488482482-0.82%38,900128億1133万+0.21%89.172.41
03/194874884824860%59,800129億1765万+1.25%89.912.43
03/164884884864860%30,500129億1765万+1.46%89.912.43
03/154874894854860%19,900129億1765万+1.67%89.912.43
03/144824884824860%16,700129億1765万+1.89%89.912.43
03/134834884824860%18,600129億1765万+2.32%89.912.43
03/12485488482486+0.83%20,000129億1765万+2.32%89.912.43
03/09485490482482+0.42%37,100128億1133万+1.47%89.172.41
03/08485485479480-0.62%18,800127億5817万+1.05%88.82.4
03/07481488480483-0.21%26,200128億3791万+1.68%89.362.41
03/06481485481484+0.62%23,000128億6449万+1.89%89.542.42
03/054844854794810%29,400127億8475万+1.26%88.992.4
03/02487487475481+0.42%38,300127億8475万+1.26%88.992.4
03/01484485478479-1.24%36,200127億3159万+0.84%88.622.39
02/28489491485485-0.41%25,200128億9107万+2.11%89.732.42
02/27483489483487+1.25%42,000129億4422万+2.53%90.12.43
02/26480482475481+0.84%47,100127億8475万+1.26%88.992.4
02/234764784744770%27,100126億7843万+0.42%88.252.38
02/22477482475477-0.21%17,600126億7843万+0.42%88.252.38
02/21477482477478-0.42%18,500127億501万+0.63%88.432.39
02/20486486477480-0.83%26,100127億5817万+0.84%88.82.4
02/19480485479484+1.47%18,300128億6449万+1.68%89.542.42
02/16463479463477+3.02%48,600126億7843万0%88.252.38
02/15457469456463+1.54%27,600123億632万-2.94%85.662.31
02/14477477456456-1.08%34,700121億2026万-4.6%84.362.28
02/13462475461461+0.22%32,400122億5316万-3.96%85.292.3
02/09461467455460-0.65%35,700122億2658万-4.37%85.12.3
02/08463470463463+0.65%13,500123億632万-4.14%85.662.31
02/07465480460460+1.77%41,100122億2658万-4.96%85.12.3
02/06452468444452-4.84%110,900120億1394万-6.8%83.622.26
02/05479480475475-1.66%33,800126億2527万-2.46%87.882.37
02/02485486482483-0.41%14,500128億3791万-0.82%89.362.41
02/01482489481485+1.25%16,400128億9107万-0.41%89.732.42
01/31482483479479-0.62%28,700127億3159万-1.64%88.622.39
01/30489490481482-1.23%24,600128億1133万-1.23%89.172.41
01/29488492487488+0.41%19,400129億7080万0%90.282.44
01/26483486483486+0.83%12,900129億1765万-0.21%89.912.43
01/254804834804820%11,600128億1133万-1.23%89.172.41
01/24484484480482-0.21%15,100128億1133万-1.23%89.172.41
01/23480484479483+1.05%19,400128億3791万-1.23%89.362.41
01/22478480475478-0.21%26,000127億501万-2.25%88.432.39
01/19482484478479-0.83%29,900127億3159万-2.24%88.622.39
01/184904904814830%33,900128億3791万-1.63%89.362.41
01/17488490483483-1.63%40,300128億3791万-1.63%89.362.41
01/16492494488491-0.41%40,900130億5054万-0.2%90.842.45
01/15492493490493+0.2%19,100131億370万+0.2%91.212.46
01/12492495490492-0.2%32,700130億7712万+0.2%91.022.46
01/11490494490493+0.2%10,400131億370万+0.41%91.212.46
01/10494494492492-0.4%35,800130億7712万+0.2%91.022.46
01/094964964914940%17,900131億3028万+0.61%91.392.47
01/054964964924940%22,900131億3028万+0.82%91.392.47
01/04488496488494+1.02%37,200131億3028万+0.82%91.392.47
2017
12/29490492488489-0.2%14,700129億9738万0%90.472.44
12/28494498490490-0.61%37,100130億2396万+0.41%90.652.45
12/27489494487493+1.23%18,700131億370万+1.23%91.212.46
12/26490493487487-0.41%49,200129億4422万+0.41%90.12.43
12/25486491486489+0.2%25,900129億9738万+1.24%90.472.44
12/22487492484488+0.21%42,500129億7080万+1.46%90.282.44
12/21484491484487+0.62%28,300129億4422万+1.46%90.12.43
12/20479487476484+0.62%63,100128億6449万+1.47%89.542.42
12/19489490480481-2.24%85,300127億8475万+1.05%88.992.4
12/18498498491492-0.81%23,100130億7712万+3.8%91.022.46
12/15490496488496+0.81%25,000131億8344万+5.08%91.762.48
12/144904934884920%26,400130億7712万+4.68%91.022.46
12/13498498491492-1.01%30,600130億7712万+5.13%91.022.46
12/12500500493497-0.4%25,000132億1002万+6.65%91.952.48
12/11498499490499+0.4%29,900132億6318万+7.54%92.322.49
12/084944984944970%32,900132億1002万+7.58%91.952.48
12/07488499488497+1.43%27,900132億1002万+8.04%91.952.48
12/06490499490490+0.62%43,600130億2396万+7.22%90.652.45
12/05485490481487-0.2%18,800129億4422万+7.03%90.12.43
12/04480490480488+1.24%28,200129億7080万+7.73%90.282.44
12/01486489481482-0.62%27,200128億1133万+6.87%89.172.41
11/30492492484485-1.42%23,300128億9107万+8.02%89.732.42
11/29480495480492+3.14%32,100130億7712万+10.07%91.022.46
11/28494500471477-1.85%70,200126億7843万+7.43%88.252.38
11/27465487465486+5.65%59,700129億1765万+9.95%89.912.43
11/24453463453460+2%53,300122億2658万+4.78%85.12.3
11/22450453447451+0.45%42,900119億8736万+2.97%83.442.25
11/21445450445449+1.35%39,700119億3420万+2.51%83.072.24
11/204434454384430%22,000117億7473万+1.37%81.962.21
11/17443446437443+0.45%27,300117億7473万+1.37%81.962.21
11/16430448430441+2.56%46,600117億2157万+1.15%81.592.2
11/15444445430430-3.15%50,700114億2919万-1.15%79.552.15
11/14448449441444-0.89%33,600118億130万+2.07%82.142.22
11/13443450439448+1.36%58,900119億762万+3.23%82.882.24
11/10437445436442-0.23%34,600117億4815万+2.08%81.772.21
11/09444447435443-0.23%43,700117億7473万+2.55%81.962.21
11/08444444438444+0.45%25,700118億130万+3.02%82.142.22
11/07440443438442+0.68%19,300117億4815万+2.79%81.772.21
11/064404434394390%29,800116億6841万+2.57%81.222.19
11/02446446437439-1.57%31,000116億6841万+2.81%81.222.19
11/01437446437446+1.59%52,700118億5446万+4.69%82.512.23