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
03/30945945920928-0.96%12,800257億3587万-0.32%13.652.66
03/29948950918937+3.77%52,800259億8546万+0.43%13.782.68
03/28924928898903+0.44%34,600250億4255万-3.22%13.282.59
03/27897904887899+2.51%26,000249億3162万-3.75%13.222.57
03/26883888848877-0.68%14,500243億2150万-6.2%12.92.51
03/23919919879883-4.54%21,200244億8790万-5.66%12.992.53
03/22909926902925+1.2%7,100256億5267万-1.28%13.62.65
03/20902918893914+0.33%10,500253億4761万-2.35%13.442.62
03/19940940910911-3.8%9,300252億6441万-2.57%13.42.61
03/16964966947947-1.97%7,200262億6279万+1.5%13.932.71
03/15941978941966+2.66%18,500267億8971万+3.87%14.212.77
03/14958965941941-1.77%10,400260億9639万+1.51%13.842.7
03/13945960933958+1.38%9,200265億6785万+3.57%14.092.74
03/12939960925945+2.16%25,300262億732万+2.49%13.92.71
03/09924940910925+1.65%31,500256億5267万+0.54%13.62.65
03/08917926909910-0.55%8,800252億3668万-0.87%13.382.61
03/07935938909915-1.93%10,800253億7534万0%13.462.62
03/06937937926933+1.19%9,500258億7453万+2.3%13.722.67
03/05921934913922+0.55%15,400255億6947万+1.32%13.562.64
03/02949963917917-5.76%69,800254億3081万+0.99%13.492.63
03/01962978956973+0.83%27,200269億8384万+7.4%14.312.79
02/28962979962965+0.31%17,800267億6198万+6.87%14.192.76
02/27967967940962+0.1%21,000266億7878万+6.89%14.152.76
02/26965968950961+0.21%17,100266億5104万+7.13%14.132.75
02/23968980954959-0.93%20,600265億9558万+7.27%14.12.75
02/22952970947968+1.79%23,900268億4517万+8.52%14.242.77
02/21929965924951+2.04%47,600263億7372万+6.97%13.992.72
02/20912935904932+2.08%30,000258億4680万+5.07%13.712.67
02/19907915904913+0.66%10,700253億1988万+3.05%13.432.62
02/16910918905907+0.67%18,100251億5348万+2.25%13.342.6
02/15901911892901+0.56%19,100249億8709万+1.46%13.252.58
02/14897913892896-0.11%23,200248億4842万+0.79%13.182.57
02/13880908880897+3.7%22,700248億7616万+0.9%13.192.57
02/09852882852865-1.26%17,600239億8871万-2.81%12.722.48
02/08895909873876-0.45%21,500242億9377万-1.9%12.882.51
02/07904924880880-2.22%35,000244億470万-1.57%12.942.52
02/06840910818900+3.45%88,500249億5935万+0.56%13.242.58
02/05890893867870-2.47%16,500241億2738万-2.79%12.82.49
02/02884900876892+1.36%26,000247億3749万-0.34%13.122.55
02/01862895859880+3.65%22,400244億470万-1.57%12.942.52
01/31835869835849+0.71%29,100235億4499万-5.03%12.492.43
01/30867871843843-2.88%25,600233億7860万-5.7%12.42.41
01/29880886868868-1.14%11,800240億7191万-3.02%12.772.49
01/26880880874878+0.34%11,600243億4924万-1.9%12.912.51
01/25880880872875-1.02%10,000242億6604万-2.13%12.872.51
01/24898898864884-1.45%20,200245億1563万-1.01%132.53
01/23890898883897+1.36%17,400248億7616万+0.56%13.192.57
01/22889893875885-0.56%19,000245億4337万-0.45%13.022.53
01/19889894888890-0.34%4,500246億8203万+0.34%13.092.55
01/18896905891893-0.56%11,000247億6523万+1.02%13.132.56
01/17895905891898-0.77%11,000249億389万+1.93%13.212.57
01/16912914905905-1.09%6,300250億9802万+3.08%13.312.59
01/15924925911915-1.19%9,800253億7534万+4.81%13.462.62
01/12925930923926-0.11%9,800256億8040万+6.56%13.622.65
01/11920928915927+0.32%6,800257億814万+7.17%13.632.66
01/10915929915924+1.32%9,600256億2494万+7.32%13.592.65
01/09927927907912-1.83%15,500252億9215万+6.42%13.412.61
01/05932938927929-0.43%11,400257億6360万+8.78%13.662.66
01/04924959920933+2.64%39,400258億7453万+9.89%13.722.67
2017
12/29899910898909+1.11%20,200252億895万+7.83%13.372.6
12/28899905896899+0.33%16,600249億3162万+7.15%13.222.57
12/27881902881896+2.4%29,300248億4842万+7.43%13.182.57
12/26866884866875+0.69%29,300242億6604万+5.55%12.872.51
12/25863870860869+0.7%10,400240億9964万+5.46%12.782.49
12/22863869861863+0.47%10,800239億3325万+5.37%12.692.47
12/21866866859859-0.81%6,700238億2232万+5.53%12.632.46
12/20860868858866+1.17%12,800240億1645万+6.91%12.742.48
12/19864864856856-0.93%8,500237億3912万+6.2%12.592.45
12/18870870859864+0.35%12,000239億6098万+7.73%12.712.47
12/15850867848861+1.29%35,200238億7778万+8.03%12.662.47
12/14832854832850+2.78%37,200235億7272万+7.19%12.52.43
12/13835835826827-0.96%18,600229億3487万+4.82%12.162.37
12/12839840822835+2.71%48,000231億5673万+6.23%12.282.39
12/11820822789813-0.37%12,000225億4662万+3.83%11.962.33
12/08809817784816+0.87%20,700226億2981万+4.62%122.34
12/07790822781809+2.93%14,500224億3569万+4.12%11.92.32
12/06814828764786-3.2%48,800217億9784万+1.42%11.562.25
12/05824824807812-1.69%16,800225億1888万+5.05%11.942.33
12/04832840825826-0.12%13,100229億714万+7.27%12.152.37
12/01825831823827-0.12%21,300229億3487万+7.82%12.162.37
11/30832833820828-0.48%22,100229億6261万+8.38%12.182.37
11/29809833809832+3.74%48,000230億7354万+9.47%12.242.38
11/28807807792802-0.62%18,900222億4156万+6.08%11.82.3
11/27800808796807+2.02%19,900223億8022万+7.17%11.872.31
11/24790798785791+0.89%26,000219億3650万+5.47%11.632.27
11/22765784763784+3.02%33,700217億4237万+4.81%11.532.25
11/21751769748761+1.47%26,400211億452万+2.01%11.192.18
11/20749753745750+0.67%12,000207億9946万+0.81%11.032.15
11/17758759742745-1.06%8,400206億6080万+0.13%10.962.13
11/16734758734753+1.35%14,000208億8266万+1.21%11.072.16
11/15765765731743-3.13%16,900206億533万0%10.932.13
11/14770773760767-0.26%28,600212億7092万+3.23%11.282.2
11/13757769737769+3.64%28,100213億2638万+3.78%11.312.2
11/10738742730742-0.8%9,100205億7760万+0.41%10.912.13
11/09752755741748-0.4%9,500207億4400万+1.22%112.14
11/087527557487510%8,200208億2719万+1.62%11.052.15
11/077487557477510%11,500208億2719万+1.76%11.052.15
11/06750761750751+1.08%24,600208億2719万+1.9%11.052.15
11/02744752740743-0.67%5,700206億533万+1.09%10.932.13
11/01749754742748-0.4%16,400207億4400万+1.91%112.14