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
03/30601605599605+0.83%19,20029億6087万-8.75%9.310.76
03/296076075966000%14,90029億3640万-9.91%9.230.76
03/28595605593600-5.51%41,20029億3640万-10.31%9.230.76
03/27631641631635+0.47%44,90031億769万-5.65%9.770.8
03/26639639610632-2.77%40,50030億9300万-6.23%9.730.8
03/23655663650650-2.69%22,30031億8110万-3.85%100.82
03/22669675665668-0.6%18,90032億6919万-1.18%10.280.84
03/20660672660672+0.45%14,20032億8876万-0.3%10.340.85
03/19679679669669-2.34%17,30032億7408万-0.74%10.30.84
03/16691695685685-0.87%17,20033億5239万+1.78%10.540.86
03/15675691675691+1.77%32,20033億8175万+2.83%10.630.87
03/14678679675679+0.15%7,70033億2302万+1.19%10.450.86
03/13671678668678+1.04%5,50033億1813万+1.19%10.430.86
03/12663673663671+1.67%16,00032億8387万0%10.330.85
03/09666671658660-0.6%13,70032億3004万-1.93%10.160.83
03/08665667664664-0.15%8,50032億4961万-1.63%10.220.84
03/07659665659665+0.15%8,10032億5451万-1.92%10.230.84
03/06669671658664+0.76%16,70032億4961万-2.35%10.220.84
03/05683683655659-2.66%21,30032億2514万-3.65%10.140.83
03/02663678663677-0.88%19,00033億1323万-1.46%10.420.85
03/01693698682683-1.73%18,00033億4260万-1.01%10.510.86
02/28691698689695+0.58%14,70034億133万+0.43%10.70.88
02/276936966916910%9,00033億8175万-0.14%10.630.87
02/26690694685691+0.88%25,50033億8175万-0.14%10.630.87
02/23690690681685+0.74%8,00033億5239万-0.87%10.540.86
02/22692692679680-1.31%17,90033億2792万-1.45%10.470.86
02/21687698682689+1.32%18,40033億7196万-0.14%10.60.87
02/20681689680680+0.15%10,90033億2792万-1.31%10.470.86
02/19679679675679+2.11%26,00033億2302万-1.31%10.450.86
02/16660669657665+1.99%19,60032億5451万-3.34%10.230.84
02/15635653634652+2.19%18,70031億9088万-5.23%10.030.82
02/14654655635638-1.69%21,80031億2237万-7.4%9.820.81
02/13655662649649+0.62%25,40031億7620万-5.94%9.990.82
02/09633647631645-2.12%45,70031億5663万-6.52%9.930.81
02/08663671653659-1.05%54,80032億2514万-4.49%10.140.83
02/07685685666666+1.52%35,10032億5940万-3.34%10.250.84
02/06680682640656-7.21%106,20032億1046万-4.65%10.10.83
02/05702709700707-1.39%34,60034億6005万+2.91%10.880.89
02/02730730710717-1.24%45,80035億899万+4.98%11.030.91
02/01731731722726+0.55%24,10035億5304万+6.92%11.170.92
01/31711729710722+0.7%45,80035億3346万+7.12%11.110.91
01/30730741713717-5.91%152,00035億899万+7.17%11.030.91
01/29761779755762+2.28%142,60037億2922万+14.59%11.730.96
01/26743745732745+0.27%45,80036億4603万+13.05%11.470.94
01/25751751731743-1.2%122,80036億3624万+13.61%11.430.94
01/24718765706752+8.05%440,60036億8028万+15.87%11.570.95
01/23683696673696+3.42%70,80034億622万+8.07%10.710.88
01/22674675668673+1.2%18,70032億9366万+4.99%10.360.85
01/19665668663665-0.15%19,30032億5451万+4.07%10.230.84
01/18670679664666-0.89%19,00032億5940万+4.39%10.250.84
01/17659672659672+1.51%20,20032億8876万+5.66%10.340.85
01/16672674660662-1.49%47,30032億3982万+4.42%10.190.84
01/15680685672672-0.3%50,40032億8876万+6.33%10.340.85
01/12673683672674+0.3%43,60032億9855万+6.98%10.370.85
01/11670674665672-0.44%64,40032億8876万+7.18%10.340.85
01/10663676662675+1.81%49,20033億345万+8%10.390.85
01/09655663655663+1.84%55,00032億4472万+6.42%10.20.84
01/05653653642651+1.09%47,70031億8599万+4.83%10.020.82
01/04649656642644+1.42%54,60031億5173万+4.04%9.910.81
2017
12/29630639627635+1.44%45,10031億769万+2.75%9.860.81
12/286266436246260%42,40030億6364万+1.46%9.720.8
12/27616627615626+1.95%40,50030億6364万+1.62%9.720.8
12/26608618607614+0.66%51,50030億491万-0.16%9.530.78
12/25615615606610+0.16%30,40029億8534万-0.81%9.470.78
12/22611615609609-0.16%17,20029億8044万-0.98%9.450.78
12/21610615608610-0.16%19,90029億8534万-0.81%9.470.78
12/20618618610611-0.97%38,40029億9023万-0.65%9.490.78
12/19615618613617-0.32%29,20030億1959万+0.33%9.580.79
12/186246256136190%40,20030億2938万+0.65%9.610.79
12/15621624615619-0.8%24,80030億2938万+0.65%9.610.79
12/14622626620624+0.32%17,20030億5385万+1.46%9.690.79
12/13629630618622-0.8%34,00030億4406万+1.14%9.660.79
12/12628632621627+0.16%37,80030億6853万+1.95%9.730.8
12/11625626621626+1.29%22,60030億6364万+1.79%9.720.8
12/08618619615618+0.32%19,00030億2449万+0.49%9.590.79
12/07615618613616+0.33%11,10030億1470万+0.16%9.560.78
12/06619623612614-0.49%28,90030億491万0%9.530.78
12/05618619611617-0.16%17,90030億1959万+0.49%9.580.79
12/04620620614618+0.16%17,50030億2449万+0.65%9.590.79
12/016206206146170%20,30030億1959万+0.65%9.580.79
11/30613617610617+0.65%13,60030億1959万+0.49%9.580.79
11/29611616607613+0.66%27,20030億2万-0.33%9.520.78
11/28612615608609-0.49%7,70029億8044万-1.46%9.450.78
11/27616616609612+0.49%10,80029億9512万-0.81%9.50.78
11/24609610604609+0.16%16,80029億8044万-1.14%9.450.78
11/22611612605608-0.16%11,80029億7555万-0.98%9.440.77
11/21604611601609+0.5%15,00029億8044万-0.65%9.450.78
11/20606611604606+0.17%12,90029億6576万-0.98%9.410.77
11/17613615605605-1.14%14,90029億6087万-0.82%9.390.77
11/16603613601612+0.99%24,20029億9512万+0.49%9.50.78
11/15610613604606-1.3%29,00029億6576万-0.16%9.410.77
11/14617622612614-0.81%32,90030億491万+1.49%9.530.78
11/13616628613619+0.32%30,00030億2938万+2.65%9.610.79
11/10617619607617-0.16%46,30030億1959万+2.66%9.580.79
11/09627627616618-0.96%22,30030億2449万+3.17%9.590.79
11/08627638621624-0.48%41,70030億5385万+4.52%9.690.79
11/07629629621627-0.16%22,10030億6853万+5.56%9.730.8
11/06616634615628+1.62%63,50030億7343万+6.08%9.750.8
11/02612618610618+0.49%35,90030億2449万+4.75%9.590.79
11/01609615608615+1.49%30,70030億981万+4.59%9.550.78