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
03/304154234144190%477,000296億1870万+0.24%10.350.66
03/29413419409419+1.95%549,600296億1870万+0.24%10.350.66
03/28405411401411-3.75%511,900290億5319万-1.44%10.160.65
03/27423431416427+2.15%791,100301億8421万+2.64%10.550.68
03/26401419397418+3.72%677,900295億4801万+0.72%10.330.66
03/23412412402403-4.28%680,700284億8768万-2.42%9.960.64
03/22419422415421+1.45%505,000297億6008万+2.18%10.40.67
03/20402417400415+1.97%294,800293億3594万+1.22%10.260.66
03/19416420404407-0.25%513,200287億7043万-0.49%10.060.64
03/16412412405408-0.24%214,800288億4112万0%10.080.65
03/15415415405409-1.45%157,400289億1181万+0.49%10.110.65
03/14418421412415-1.89%326,500293億3594万+1.97%10.260.66
03/13415424411423+1.68%228,100299億146万+4.19%10.450.67
03/12411417411416+2.46%215,500294億663万+2.46%10.280.66
03/094104154034060%331,900286億9974万-0.25%10.030.64
03/08414416404406-0.98%284,400286億9974万-0.73%10.030.64
03/07414417408410-1.91%166,500289億8250万0%10.130.65
03/06418424416418+2.7%334,000295億4801万+1.7%10.330.66
03/05415418404407-2.86%385,000287億7043万-1.21%10.060.64
03/02425435417419-4.34%571,900296億1870万+1.21%10.350.66
03/01440445435438-1.57%454,800309億6179万+5.54%10.820.69
02/28436447436445+1.37%691,100314億5661万+6.97%110.7
02/27438442429439+1.86%374,500332億2748万+5.53%11.820.76
02/26436439426431+0.7%435,200326億2197万+3.36%11.610.74
02/23407429406428+4.9%573,600323億9490万+2.39%11.530.74
02/22393410385408+5.43%692,400308億8112万-2.39%10.990.7
02/21393395384387-1.28%259,700292億9165万-7.86%10.420.67
02/20397397389392-1.26%264,000296億7010万-7.11%10.560.68
02/19387397386397+3.93%267,300300億4854万-6.59%10.690.68
02/16379386377382+1.6%241,100289億1321万-10.54%10.290.66
02/15376381371376+1.35%414,900284億5907万-12.35%10.130.65
02/14378386366371-1.85%292,800280億8063万-13.92%9.990.64
02/13390391377378-1.31%325,300286億1045万-12.9%10.180.65
02/09375384374383-2.79%411,600289億8889万-12.16%10.310.66
02/08396401391394-0.25%298,100298億2147万-10.05%10.610.68
02/07410415394395+0.77%376,900298億9716万-10.02%10.640.68
02/06401403378392-7.76%595,800296億7010万-10.71%10.560.68
02/05427430422425-4.06%439,700321億6783万-3.41%11.450.73
02/02447450439443-1.77%280,700335億3024万+0.68%11.930.76
02/01443452440451+2.5%236,000341億3575万+2.73%12.150.78
01/31432447429440+0.69%375,500333億317万+0.46%11.850.76
01/30445450437437-1.58%523,900330億7610万0%11.770.75
01/29446452444444-0.45%243,100336億593万+1.83%11.960.76
01/26459462442446-2.41%352,000337億5730万+2.53%12.010.77
01/25455458453457-0.44%210,400345億8988万+5.54%12.310.79
01/24455466452459+0.66%325,900347億4126万+6.5%12.360.79
01/23456460451456+0.88%244,500345億1419万+6.05%12.280.79
01/22450452444452+1.57%300,700342億1144万+5.61%12.170.78
01/19440452437445+1.14%344,900336億8161万+4.22%11.980.77
01/18459462439440-2.22%531,100333億317万+3.29%11.850.76
01/17449455447450-1.1%347,300340億6006万+5.88%12.120.78
01/16464471453455-1.52%464,200344億3851万+7.57%12.250.78
01/15440465439462+5.96%1,048,100349億6833万+9.74%12.440.8
01/12439440432436-0.46%242,100330億41万+4.06%11.740.75
01/11438440433438+0.46%326,900331億5179万+4.53%11.80.75
01/10436440432436-0.46%173,700330億41万+4.31%11.740.75
01/09440443437438+0.46%374,400331億5179万+4.78%11.80.75
01/05425436424436+3.56%414,000330億41万+4.31%11.740.75
01/04420423416421+2.18%257,200318億6508万+0.96%11.340.73
2017
12/29409414409412+0.73%150,500311億8388万-1.2%11.10.71
12/28424424409409-2.62%393,400309億5681万-2.15%11.010.7
12/27415421414420+1.94%110,000317億8939万+0.24%11.310.72
12/26415416412412-0.72%180,500311億8388万-1.44%11.10.71
12/25427427415415-2.81%182,500314億1094万-0.48%11.180.71
12/22420430418427+1.67%426,700323億1921万+2.64%11.50.74
12/21414420412420+1.94%404,900317億8939万+1.2%11.310.72
12/20407417407412+0.24%238,500311億8388万-0.24%11.10.71
12/19415415409411-0.48%229,900311億819万-0.24%11.070.71
12/18417420409413+0.49%294,600312億5957万+0.49%11.120.71
12/15415415405411-1.91%535,200311億819万0%11.070.71
12/14416421416419-0.48%166,800317億1370万+1.95%11.280.72
12/13421427420421+0.24%444,000318億6508万+2.43%11.340.73
12/12418421413420+1.69%270,300317億8939万+2.44%11.310.72
12/11418418410413-0.96%172,600312億5957万+0.98%11.120.71
12/08405419405417+3.47%374,400315億6232万+2.21%11.230.72
12/07409411401403-0.98%260,700305億268万-1.23%10.850.69
12/06413416406407-2.86%443,300308億543万0%10.960.7
12/05412421405419+0.72%339,700317億1370万+2.95%11.280.72
12/04423427413416-1.89%320,700314億8663万+2.46%11.20.72
12/01432436424424-1.17%366,600320億9214万+4.69%11.420.73
11/30433433425429-0.46%284,600324億7059万+6.45%11.550.74
11/29432441427431+1.65%475,800326億2197万+7.21%11.610.74
11/28427430423424-0.7%323,400320億9214万+6%11.420.73
11/27437438425427-0.47%320,400323億1921万+7.02%11.50.74
11/24420436419429+0.94%499,300324億7059万+8.06%11.550.74
11/22410427408425+5.2%931,400321億6783万+7.59%11.450.73
11/21391410391404+3.59%462,000305億7836万+2.8%10.880.7
11/20388393386390-0.76%220,600295億1872万-0.51%10.50.67
11/17394406393393+1.81%521,300297億4578万+0.51%10.580.68
11/16380392378386+1.31%326,200292億1596万-0.77%10.40.66
11/15388393381381-2.81%460,000288億3752万-1.8%10.260.66
11/14392395388392-0.25%236,400296億7010万+1.29%10.560.68
11/13401403391393-2%253,600297億4578万+2.08%10.580.68
11/10404414401401-2.67%312,800303億5130万+4.43%10.80.69
11/09415430402412+0.24%970,900311億8388万+7.85%11.10.71
11/08394411393411+4.31%512,100311億819万+8.44%11.070.71
11/073893993873940%399,000298億2147万+4.51%10.610.68
11/06405406392394-1.25%254,400298億2147万+5.07%10.610.68
11/02406406396399-1.97%312,000301億9992万+6.97%10.750.69
11/01394407392407+4.63%558,900308億543万+9.7%10.960.7