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
03/30894894880891+0.79%84,400481億1292万+2.06%13.090.76
03/29895900876884-0.56%92,600477億3493万+1.49%12.990.75
03/28894894882889-1.22%92,400480億493万+2.18%13.060.75
03/27889909886900+1.69%214,400485億9891万+3.45%13.220.76
03/26885886870885-0.11%176,500477億8893万+1.96%130.75
03/23879891872886-0.89%191,500478億4293万+2.19%13.020.75
03/22896899888894-0.22%149,000482億7492万+3.47%13.140.76
03/20885899883896+0.67%113,400483億8292万+4.07%13.170.76
03/19892897879890-0.22%74,600480億5893万+3.73%13.080.75
03/16882898882892+1.59%180,200481億6692万+4.21%13.110.76
03/15868882867878+1.39%146,600474億1094万+2.81%12.90.74
03/14870875861866-0.57%67,500467億6295万+1.41%12.720.73
03/13861871859871+0.93%61,300470億3295万+1.99%12.80.74
03/12880880861863-0.35%114,100466億96万+0.94%12.680.73
03/09868873862866+0.81%99,700467億6295万+0.93%12.720.73
03/08868870854859-0.81%78,200463億8496万-0.23%12.620.73
03/07850874849866+2%170,200467億6295万+0.46%12.720.73
03/06843852843849+1.8%129,900458億4497万-1.74%12.470.72
03/05835843830834-0.83%89,100450億3499万-3.81%12.250.71
03/02831849831841-0.12%108,000454億1298万-3.44%12.360.71
03/01860860842842-2.77%100,500454億6698万-3.77%12.370.71
02/28875878866866-1.81%86,600467億6295万-1.59%12.720.73
02/27879883875882+1.15%64,200476億2693万-0.34%12.960.75
02/26861878859872+1.63%74,800470億8695万-1.69%12.810.74
02/23844864844858+1.66%71,700463億3096万-3.7%12.610.73
02/22855855841844-2.88%153,700455億7498万-5.49%12.40.72
02/21870876862869-0.34%67,700469億2495万-2.91%12.770.74
02/20868874861872+0.69%67,600470億8695万-2.68%12.810.74
02/19853872852866+2.97%88,200467億6295万-3.46%12.720.73
02/16832847829841+1.94%82,300454億1298万-6.24%12.360.71
02/15814839813825+1.6%90,000445億4900万-8.23%12.120.7
02/14828834810812-1.1%203,200438億4702万-10.08%11.930.69
02/13847847819821-1.91%144,600443億3301万-9.48%12.060.7
02/09832847828837-2.9%179,000451億9699万-8.12%12.30.71
02/08870877858862-0.35%136,900465億4696万-5.69%12.670.73
02/07898902865865+0.7%178,500467億896万-5.46%12.710.73
02/06852867841859-4.98%388,700463億8496万-6.12%12.620.73
02/05907909898904-2.8%184,600488億1491万-1.42%13.280.77
02/02931938920930-1.27%111,300502億1888万+1.53%13.670.79
02/01928951922942+4.55%172,300508億6686万+2.95%13.840.8
01/31908924887901-0.77%186,100486億5291万-1.21%13.240.76
01/30917926905908-1.84%181,100490億3090万-0.33%13.340.77
01/29943943923925-1.39%112,200499億4888万+1.65%13.590.78
01/26941950934938-0.42%174,100506億5087万+3.3%13.780.8
01/25969972941942-2.89%278,700508億6686万+4.09%13.840.8
01/24975995966970-0.51%174,900523億7883万+7.54%14.250.82
01/23957985950975+2.96%221,900526億4882万+8.7%14.330.83
01/22964964943947-0.84%180,000511億3686万+6.05%13.910.8
01/19950964946955+3.69%270,500515億6885万+7.42%14.030.81
01/18912925904921+4.3%335,700497億3289万+3.95%13.530.78
01/17892892883883-1.23%65,100476億8093万-0.11%12.970.75
01/16900906894894-1%64,000482億7492万+1.36%13.140.76
01/15881904881903+3.2%106,300487億6091万+2.61%13.270.77
01/12887892874875-1.35%131,500472億4894万-0.46%12.860.74
01/11902903884887-2.42%193,500478億9693万+1.03%13.030.75
01/10917918909909-1.09%125,200490億8490万+3.77%13.360.77
01/09922925916919+0.33%86,800496億2489万+5.27%13.50.78
01/05908920904916+0.88%98,400494億6289万+5.29%13.460.78
01/04885908880908+2.37%167,900490億3090万+4.85%13.340.77
2017
12/29883893877887+0.23%76,000478億9693万+2.78%13.320.77
12/28892898885885-0.78%81,900477億8893万+2.91%13.290.77
12/27896902891892-0.45%108,800481億6692万+4.08%13.390.77
12/26888899886896+1.13%117,800483億8292万+4.8%13.450.78
12/25875889875886+0.34%103,400478億4293万+3.99%13.30.77
12/22878889877883+0.57%85,200476億8093万+4%13.260.76
12/21868878867878+1.15%64,900474億1094万+3.78%13.180.76
12/20876877862868-0.91%108,400468億7095万+2.97%13.030.75
12/19865878864876+1.51%94,200473億294万+4.16%13.150.76
12/18864866861863-0.12%73,600466億96万+2.86%12.960.75
12/158638718488640%160,700466億5496万+3.1%12.970.75
12/14868869862864+0.12%59,700466億5496万+3.23%12.970.75
12/13857873857863+0.12%133,600466億96万+3.35%12.960.75
12/12861868859862+0.23%57,800465億4696万+3.48%12.940.75
12/11869870858860-0.92%51,900464億3896万+3.49%12.910.74
12/08837868837868+1.88%97,100468億7095万+4.7%13.030.75
12/07846859846852+0.83%56,000460億697万+3.02%12.790.74
12/06852854844845-1.52%84,500456億2898万+2.42%12.690.73
12/05860860846858-0.23%70,300463億3096万+4.25%12.880.74
12/04841861841860+2.63%115,300464億3896万+4.88%12.910.74
12/01831843830838+0.6%100,700452億5099万+2.57%12.580.73
11/30831839829833-0.72%137,100449億8099万+2.21%12.510.72
11/29822840822839+2.19%138,900453億499万+3.33%12.60.73
11/28824829818821-0.36%84,100443億3301万+1.36%12.320.71
11/27825831822824+0.98%119,000444億9500万+1.98%12.370.71
11/24821822814816-0.61%47,400440億6301万+1.24%12.250.71
11/22829830819821-0.97%84,400443億3301万+2.11%12.320.71
11/21823835823829+0.97%110,800447億6500万+3.37%12.440.72
11/20803826803821+1.23%92,900443億3301万+2.63%12.320.71
11/17822822808811-0.25%114,900437億9302万+1.63%12.170.7
11/16802819802813+0.62%114,700439億102万+2.14%12.20.7
11/15814815803808-1.58%166,600436億3102万+1.64%12.130.7
11/14822826819821+0.24%76,400443億3301万+3.53%12.320.71
11/13830830818819-1.33%82,800442億2501万+3.67%12.290.71
11/10822833821830-0.84%108,700448億1900万+5.46%12.460.72
11/09829846827837+1.21%166,300451億9699万+6.62%12.570.72
11/08816827815827+1.35%71,600446億5700万+5.75%12.410.72
11/07812819809816+0.25%69,100440億6301万+4.75%12.250.71
11/06810817810814+0.12%133,600439億5502万+4.76%12.220.7
11/02806818805813-0.85%97,200439億102万+4.9%12.20.7
11/01800824798820+3.27%150,600442億7901万+6.08%12.310.71