株価チャート

2017/10/17~2018/03/14

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
03/14663668661661-1.05%18,200169億5954万+1.23%9.470.7
03/13664668660668+0.6%8,300171億3914万+2.3%9.570.71
03/12663664653664+2.15%13,700170億3651万+1.53%9.510.71
03/09655659644650+0.78%30,200166億7731万-1.07%9.310.69
03/08646651637645-0.15%14,500165億4902万-2.27%9.240.69
03/07636653634646+1.57%15,700165億7468万-2.71%9.260.69
03/06638643631636+2.42%27,700163億1810万-4.93%9.110.68
03/05635642620621-2.36%22,700159億3324万-8%8.90.66
03/02622637620636-0.93%46,700163億1810万-6.74%9.110.68
03/01666666638642-4.18%49,200164億7205万-6.69%9.20.68
02/28679681670670-1.76%22,700171億9045万-3.46%9.60.71
02/27686686679682-0.15%42,800174億9834万-2.43%9.770.73
02/26675684658683+0.44%68,300175億2400万-2.71%9.790.73
02/23658681658680+3.34%61,900174億4703万-3.55%9.740.72
02/22667667650658-2.23%21,000168億8256万-7.19%9.430.7
02/21664676664673+0.75%13,800172億6743万-5.61%9.640.72
02/20667668651668+0.15%20,100171億3914万-6.83%9.570.71
02/19649668645667+3.89%23,200171億1348万-7.62%9.560.71
02/16640654633642+1.42%22,900164億7205万-11.69%9.20.68
02/15625638616633+1.61%32,800162億4113万-13.52%9.070.67
02/14632646617623-2.81%43,600159億8456万-15.58%8.930.66
02/13646656636641+1.58%42,200164億4639万-13.84%9.180.68
02/09635640625631-3.66%29,900161億8981万-15.75%9.040.67
02/08654670651655+0.46%43,600168億559万-13.13%9.380.7
02/07680693651652+0.77%51,900167億2862万-13.98%9.340.69
02/06662666632647-7.83%80,200166億33万-14.98%9.270.69
02/05702709690702-3.97%58,800180億1149万-8.36%10.060.75
02/02741741722731-1.88%40,300187億5555万-4.69%10.470.78
02/01734747725745+1.5%77,900191億1476万-2.99%10.670.79
01/31770771725734-6.02%184,800188億3253万-4.43%10.520.78
01/30789794765781-1.01%57,100200億3842万+1.56%11.190.83
01/29785792783789+0.9%32,700202億4368万+2.87%11.30.84
01/26785792779782-0.38%23,600200億6408万+2.09%11.20.83
01/25788794782785-0.51%44,000201億4105万+2.61%11.250.84
01/24794794786789-0.13%12,000202億4368万+3.54%11.30.84
01/23776795776790+2.73%45,000202億6934万+3.81%11.320.84
01/22768770758769+0.26%18,500197億3054万+1.32%11.020.82
01/19760769756767+0.92%21,600196億7922万+1.19%10.990.82
01/18775777760760-0.78%27,500194億9962万+0.66%10.890.81
01/17775775762766-1.54%18,700196億5356万+1.73%10.970.82
01/16791791776778-1.77%34,800199億6145万+3.6%11.150.83
01/15786797784792+0.76%26,100203億2066万+5.74%11.350.84
01/12788799785786+0.26%40,600201億6671万+5.36%11.260.84
01/11775786774784+1.29%26,500201億1540万+5.09%11.230.83
01/10779779765774+0.91%25,200198億5882万+3.89%11.090.82
01/09770770762767+0.26%17,000196億7922万+2.82%10.990.82
01/057697697567650%21,000196億2791万+2.41%10.960.81
01/04751769751765+2.82%39,600196億2791万+2.41%10.960.81
2017
12/297417467397440%14,600190億8910万-0.4%10.660.79
12/28758758738744-1.46%20,000190億8910万-0.67%10.660.79
12/27740762740755+2.3%29,600193億7133万+0.67%10.820.8
12/26742749733738-0.81%21,500189億3516万-1.6%10.570.79
12/25758759742744-1.59%22,500190億8910万-0.93%10.660.79
12/22748757747756+1.2%23,300193億9699万+0.8%10.830.8
12/21742754742747-0.4%17,600191億6607万-0.13%10.70.8
12/20746753746750+0.67%18,600192億4305万+0.4%10.740.8
12/19749760745745-1.06%21,000191億1476万-0.13%10.670.79
12/18763767747753+2.73%64,100193億2002万+0.94%10.790.8
12/15740740723733-1.87%29,000188億687万-1.87%10.50.78
12/14745759738747-0.4%30,700191億6607万-0.13%10.70.8
12/13747769735750+2.46%48,200192億4305万+0.13%10.740.8
12/12705741701732+4.42%76,000187億8121万-2.27%10.490.78
12/11715724699701-1.54%79,000179億8583万-6.53%10.040.75
12/08704722704712-0.7%49,500182億6806万-5.32%10.20.76
12/077207237087170%85,500183億9635万-4.91%10.270.76
12/06736737715717-2.58%49,400183億9635万-5.28%10.270.76
12/05755755733736-3.41%71,800188億8384万-3.29%10.540.78
12/04776780757762-2.31%34,900195億5093万-0.39%10.920.81
12/01800807779780-2.01%31,100200億1277万+1.96%11.170.83
11/30788799778796+1.53%27,600204億2329万+4.19%11.40.85
11/29770785770784+2.62%22,100201億1540万+2.89%11.230.83
11/28777785760764-1.67%32,300196億225万+0.53%10.950.81
11/27819823767777-1.52%62,500199億3579万+2.37%11.130.83
11/24767797760789+3.82%56,600202億4368万+4.23%11.30.84
11/22770783760760+0.13%54,100194億9962万+0.66%10.890.81
11/21756763752759+0.93%36,200194億7396万+0.66%10.870.81
11/20724754723752+2.59%47,800192億9436万-0.27%10.770.8
11/17728768720733+2.52%77,500188億687万-2.53%10.50.78
11/16703719703715+1.27%24,900183億4504万-4.79%10.240.76
11/15736736704706-4.72%58,500181億1412万-6.12%10.110.75
11/14744747736741+0.41%17,200190億1213万-1.46%10.620.79
11/13762762737738-3.78%41,300189億3516万-1.73%10.570.79
11/10760775759767-1.03%27,100196億7922万+2.13%10.990.82
11/09777793749775+1.71%91,000198億8448万+3.33%11.10.83
11/08741764741762+2.97%34,900195億5093万+1.87%10.920.81
11/07751752720740-2.12%129,500189億8647万-0.94%10.60.79
11/06768768750756-0.66%47,400193億9699万+1.48%10.830.8
11/02770770754761-0.91%44,500195億2528万+2.56%10.90.81
11/01792794767768-3.15%64,000197億488万+3.78%110.82
10/31811811792793-1.61%47,700203億4631万+7.6%11.360.84
10/30830830800806-2.89%82,000206億7986万+10.11%11.550.86
10/27820854795830+8.21%343,400212億9564万+14.17%11.890.88
10/26760780760767+1.46%41,700196億7922万+6.23%10.990.82
10/25756770749756+0.93%38,600193億9699万+5.15%10.830.8
10/24747750741749+0.27%17,500192億1739万+4.76%10.730.8
10/23745764743747+2.33%37,500191億6607万+4.92%10.70.8
10/20732736727730-0.82%12,400187億2990万+2.96%10.460.78
10/19727750727736+2.36%22,700188億8384万+4.25%10.540.78
10/18740750712719-1.91%33,500184億4767万+2.28%10.30.77
10/17776776728733-4.18%38,200188億687万+4.71%10.50.78