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
03/30783783765771+0.26%21,600177億3300万-0.9%-0.6
03/29769777760769+0.79%21,600176億8700万-1.28%-0.6
03/28763763743763-1.17%30,700175億4900万-2.3%-0.6
03/27750772749772+3.76%38,500177億5600万-1.28%-0.6
03/26742749735744-0.93%33,700171億1200万-5.22%-0.58
03/23770772750751-3.72%35,200172億7300万-4.45%-0.59
03/22782787770780-0.26%19,300179億4000万-1.02%-0.61
03/20772782768782+1.3%29,200179億8600万-0.64%-0.61
03/19773780770772-1.15%18,200177億5600万-1.78%-0.6
03/167797827747810%17,600179億6300万-0.64%-0.61
03/15786790777781-1.39%19,400179億6300万-0.76%-0.61
03/14783796782792+0.38%19,600182億1600万+0.38%-0.62
03/13779790776789+0.77%12,800181億4700万-0.38%-0.62
03/12780788772783+0.77%19,300180億900万-1.51%-0.61
03/09782787771777+0.26%53,100178億7100万-2.88%-0.61
03/087757907727750%18,400178億2500万-3.73%-0.6
03/07782792772775-0.77%25,900178億2500万-4.32%-0.6
03/06776788776781+0.9%22,000179億6300万-4.05%-0.61
03/05762775760774+0.52%32,400178億200万-5.49%-0.6
03/02775775766770-1.16%35,000177億1000万-6.44%-0.6
03/01787788774779-1.02%46,900179億1700万-5.92%-0.61
02/28800802787787-1.63%38,400181億100万-5.52%-0.61
02/27816816798800-0.62%49,900184億-4.53%-0.62
02/26810814802805-0.12%15,400185億1500万-4.39%-0.63
02/23794807792806+1.51%20,200185億3800万-4.62%-0.63
02/22803803792794-1.12%19,400182億6200万-6.48%-0.62
02/21807813802803-0.5%27,400184億6900万-5.97%-0.63
02/20821822803807-2.3%28,800185億6100万-5.94%-0.63
02/19793826793826+4.56%48,600189億9800万-4.29%-0.64
02/16790800785790+1.28%27,400181億7000万-8.88%-0.62
02/15768784766780+2.23%39,300179億4000万-10.65%-0.61
02/14781782763763-1.17%43,500175億4900万-13.2%-0.6
02/13799799771772+0.39%47,300177億5600万-12.87%-0.6
02/09792792766769-4%92,700176億8700万-13.89%-0.6
02/08824832801801-2.79%71,200184億2300万-11%-0.63
02/07851869822824-4.07%111,600189億5200万-8.95%-0.64
02/06881881845859-3.05%76,100197億5700万-5.5%-0.67
02/05886893877886-1.66%54,600203億7800万-2.74%-0.69
02/02906909898901-0.99%30,300207億2300万-1.21%-0.7
02/01892915887910+3.17%63,400209億3000万-0.22%-0.71
01/31888897882882-0.56%41,900202億8600万-3.29%-0.69
01/30891894887887-1%37,000204億100万-2.85%-0.69
01/29897898889896+0.67%23,900206億800万-2.08%-0.7
01/26890895888890+0.11%29,900204億7000万-2.84%-0.69
01/25896898889889-1.22%52,300204億4700万-3.05%-0.69
01/24901904896900-0.77%48,200207億-1.96%-0.7
01/23901908898907+1.34%22,900208億6100万-1.41%-0.71
01/22901902891895-0.44%30,100205億8500万-2.93%-0.7
01/19902905899899-0.22%39,200206億7700万-2.71%-0.7
01/18917917901901-0.88%43,200207億2300万-2.59%-0.7
01/17915916906909-1.09%28,900209億700万-1.84%-0.71
01/16928929915919-1.08%48,100211億3700万-0.76%-0.72
01/15927935924929+0.32%27,200213億6700万+0.43%-0.72
01/12931939923926-0.96%43,700212億9800万+0.22%-0.72
01/119309419309350%22,600215億500万+1.19%-0.73
01/10934943929935-0.32%64,000215億500万+1.3%-0.73
01/09940948934938+0.32%20,100215億7400万+1.74%-0.73
01/05953958933935-1.89%36,000215億500万+1.52%-0.73
01/04944958938953+2.47%83,300219億1900万+3.7%-0.74
2017
12/29920935918930+1.42%32,600213億9000万+1.31%-0.73
12/28911920910917+0.22%16,100210億9100万0%-0.72
12/27905917905915+1.1%11,200210億4500万-0.11%-0.71
12/26905909901905-0.11%39,700208億1500万-1.09%-0.71
12/25908911903906-0.22%47,300208億3800万-0.98%-0.71
12/22915924907908-0.33%44,000208億8400万-0.66%-0.71
12/21919924911911-0.87%32,200209億5300万-0.22%-0.71
12/209149309149190%31,800211億3700万+0.77%-0.72
12/19923929919919-0.43%26,200211億3700万+0.88%-0.72
12/189239339129230%49,300212億2900万+1.43%-0.72
12/15937937918923-1.91%33,000212億2900万+1.54%-0.72
12/14943945933941-0.95%30,100216億4300万+3.52%-0.73
12/13940955937950+0.64%75,300218億5000万+4.74%-0.74
12/12940948938944+0.43%51,000217億1200万+4.31%-0.74
12/11915940915940+2.96%78,800216億2000万+3.98%-0.73
12/08904915904913+0.88%70,000209億9900万+1.11%-0.71
12/07904910900905+0.11%31,600208億1500万+0.22%-0.71
12/06910913895904-0.88%52,300207億9200万+0.11%-0.71
12/05908914906912+0.33%22,700209億7600万+1%-0.71
12/04912918909909-0.33%37,300209億700万+0.55%-0.71
12/01917917908912+0.22%25,300209億7600万+1%-0.71
11/30914929910910-0.44%59,400209億3000万+0.78%-0.71
11/29910915904914+1.11%44,800210億2200万+1.22%-0.71
11/28900910900904-0.55%38,600207億9200万+0.11%-0.71
11/27904909903909+0.78%26,300209億700万+0.78%-0.71
11/24892903892902+0.78%28,300207億4600万0%-0.7
11/22902902892895-0.33%29,200205億8500万-0.78%-0.7
11/21895901895898+0.45%39,900206億5400万-0.55%-0.7
11/20881895881894+0.9%55,800205億6200万-1.11%-0.7
11/17890894881886+0.45%49,800203億7800万-2.1%-0.69
11/168838898828820%36,600202億8600万-2.65%-0.69
11/15894896875882-1.45%65,100202億8600万-2.65%-0.69
11/14905906895895-0.89%41,300205億8500万-1.32%-0.7
11/13900903893903+0.22%32,000207億6900万-0.44%-0.7
11/10903911901901-1.21%36,200207億2300万-0.66%-0.7
11/09904913901912+0.77%63,100209億7600万+0.55%-0.71
11/08901908897905+0.11%36,500208億1500万-0.22%-0.71
11/07902905893904+0.11%37,800207億9200万-0.33%-0.71
11/06910911902903-1.1%52,000207億6900万-0.44%-0.7
11/02914915905913+0.33%24,200209億9900万+0.55%-0.71
11/01914914907910+0.11%31,700209億3000万+0.11%-0.71