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
03/30752787752776+3.19%80,800384億3190万+1.44%14.870.59
03/29772772738752-0.66%55,000372億4328万-1.7%14.410.57
03/28749760734757+0.26%96,300374億9091万-1.3%14.510.57
03/27730755730755+4.14%57,300373億9186万-1.82%14.470.57
03/26727727708725+0.97%61,000359億609万-5.84%13.90.55
03/23732742717718-5.53%70,200355億5941万-6.75%13.760.54
03/22754763752760+0.13%33,200376億3949万-1.3%14.570.57
03/20743760743759+0.93%20,700375億8996万-1.17%14.550.57
03/19757764748752-1.18%25,100372億4328万-1.96%14.410.57
03/167617647567610%18,600376億8901万-0.52%14.590.57
03/15776776758761-1.17%19,700376億8901万-0.39%14.590.57
03/14770778768770-0.77%24,700381億3474万+0.79%14.760.58
03/13752777752776+2.24%30,100384億3190万+1.84%14.870.59
03/12750760750759+2.02%24,000375億8996万-0.39%14.550.57
03/097577657427440%57,900368億4708万-2.49%14.260.56
03/08770770742744-1.98%66,500368億4708万-2.75%14.260.56
03/07763771758759-1.17%33,700375億8996万-0.91%14.550.57
03/06775779765768+1.05%42,000380億3569万+0.26%14.720.58
03/05762769759760-1.3%39,000376億3949万-0.91%14.570.57
03/02760775760770-2.16%68,300381億3474万+0.26%14.760.58
03/01800801786787-2.24%72,100389億7668万+2.34%15.090.59
02/28799809798805-0.12%99,500398億6814万+4.55%15.430.61
02/27804809800806+0.62%38,900399億1767万+4.68%15.450.61
02/26808808795801+0.13%49,100396億7004万+4.03%15.350.6
02/23794800792800+2.04%48,100396億2051万+3.9%15.330.6
02/22794794780784-2.24%50,500388億2810万+1.82%15.030.59
02/21792805792802+0.12%87,200397億1957万+4.16%15.370.61
02/20767806765801+4.43%126,000396億7004万+4.03%15.350.6
02/19747767746767+3.93%28,100379億8617万-0.39%14.70.58
02/16729741726738+1.93%47,700365億4992万-4.4%14.150.56
02/15720728715724+1.4%58,100358億5656万-6.58%13.880.55
02/14712721707714-0.56%94,000353億6131万-8.23%13.690.54
02/13721724715718+0.14%62,900355億5941万-8.07%13.760.54
02/09717721709717-2.58%88,100355億989万-8.55%13.740.54
02/08741748732736-0.54%65,300364億5087万-6.48%14.110.56
02/07757764740740-0.27%76,700366億4898万-6.21%14.180.56
02/06746751728742-3.89%158,000367億4803万-6.08%14.220.56
02/05769781769772-1.91%66,400382億3380万-2.53%14.80.58
02/02777790776787+0.25%82,000389億7668万-0.63%15.090.59
02/01772788769785+3.43%61,800388億7763万-0.76%15.050.59
01/31762781759759-0.52%81,300375億8996万-3.92%14.550.57
01/30789791747763-3.3%78,700377億8807万-3.42%14.630.58
01/29799799785789-0.13%53,400390億7573万0%15.120.6
01/26800803790790-1%69,300391億2526万+0.25%15.140.6
01/25805805795798-0.75%64,400395億2146万+1.4%15.30.6
01/24812815804804-0.99%51,300398億1862万+2.29%15.410.61
01/23808816808812+1.37%75,600402億1482万+3.57%15.560.61
01/22803803796801+0.25%46,100396億7004万+2.43%15.350.6
01/19800802797799+0.38%46,700395億7099万+2.44%15.320.6
01/18803804771796-0.38%124,200394億2241万+2.31%15.260.6
01/17797803797799-0.25%32,300395億7099万+2.96%15.320.6
01/16805808800801-0.5%37,400396億7004万+3.49%15.350.6
01/15810814802805+0.12%30,400398億6814万+4.55%15.430.61
01/12808812804804-0.74%48,900398億1862万+4.69%15.410.61
01/11801813798810+1.38%45,000401億1577万+5.88%15.530.61
01/10800805797799+0.13%40,000395億7099万+4.72%15.320.6
01/09803805795798+0.25%116,000395億2146万+4.86%15.30.6
01/05800802792796-0.38%61,500394億2241万+4.87%15.260.6
01/04779800779799+2.57%57,300395億7099万+5.55%15.320.6
2017
12/29773783773779+0.52%18,300385億8048万+3.32%14.930.59
12/28784784774775-1.15%26,300383億8237万+2.92%14.860.59
12/27765784763784+3.43%67,700388億2810万+4.26%15.030.59
12/26764764755758-0.66%54,100375億4044万+1.07%14.530.57
12/25766767758763+0.39%48,300377億8807万+1.73%14.630.58
12/227597647587600%39,200376億3949万+1.33%14.570.57
12/21760762753760+0.26%28,300376億3949万+1.33%14.570.57
12/20759763758758-0.39%26,000375億4044万+1.07%14.530.57
12/197657667547610%35,500376億8901万+1.33%14.590.57
12/18763768755761+0.13%42,000376億8901万+1.06%14.590.57
12/15766766750760-0.52%65,100376億3949万+0.8%14.570.57
12/147647667587640%40,800378億3759万+0.92%14.640.58
12/13756766755764+1.33%63,900378億3759万+0.53%14.640.58
12/12751757748754+0.8%43,200373億4233万-1.05%14.450.57
12/11739749739748+0.81%31,300370億4518万-2.09%14.340.56
12/08729742729742+0.95%62,100367億4803万-3.26%14.220.56
12/07729740726735+2.23%50,800364億135万-4.55%14.090.56
12/06734736719719-2.44%67,400356億894万-6.99%13.780.54
12/05741745736737-1.07%75,900365億40万-5.15%14.130.56
12/04758761744745-1.97%44,200368億9660万-4.49%14.280.56
12/01767779757760+1.06%47,400376億3949万-2.94%14.570.57
11/30744755740752+1.35%53,600372億4328万-4.2%14.410.57
11/29739748739742+0.82%58,400367億4803万-5.72%14.220.56
11/28743744733736-1.08%42,000364億5087万-6.84%14.110.56
11/27749749741744-0.13%32,400368億4708万-6.06%14.260.56
11/24742749738745+0.4%119,700368億9660万-6.17%14.280.56
11/22746757742742+0.13%67,600367億4803万-6.9%14.220.56
11/21754758740741-1.46%125,100366億9850万-7.38%14.20.56
11/20755762751752-1.18%32,000372億4328万-6.47%14.410.57
11/17777777759761-0.91%41,800376億8901万-5.58%14.590.57
11/16760773754768+0.52%37,600380億3569万-4.95%14.720.58
11/15781782762764-3.17%69,500378億3759万-5.68%14.640.58
11/14797797789789-0.25%46,600390億7573万-2.59%15.120.6
11/13806806789791-1.86%68,100391億7478万-2.35%15.160.6
11/10812814801806-2.54%115,700399億1767万-0.49%15.450.61
11/09833844815827-0.24%142,700409億5771万+2.22%15.850.62
11/08814830814829+1.1%117,700410億5676万+2.73%15.890.63
11/07807820807820+0.99%52,400406億1103万+1.74%15.720.62
11/06818819809812-0.85%39,500402億1482万+1%15.560.61
11/02817820807819-0.12%146,100405億6150万+1.99%15.70.62
11/01817822814820+0.99%81,000406億1103万+2.24%15.720.62