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
03/30124124123123-0.81%46,80028億8026万-0.81%41.9712.67
03/29124124122124+1.64%53,70029億368万0%42.3112.77
03/28122123121122-1.61%40,80028億5684万-1.61%41.6312.57
03/27123124123124+0.81%64,80029億368万0%42.3112.77
03/26118123118123+2.5%126,40028億8026万-0.81%41.9712.67
03/23121124120120-4%178,60028億1001万-3.23%40.9512.36
03/22125127124125+0.81%75,40029億2710万+0.81%42.6512.87
03/20124125122124-1.59%125,70029億368万0%42.3112.77
03/19128130126126-0.79%155,00029億5051万+1.61%42.9912.98
03/16130131127127-1.55%100,30029億7393万+2.42%43.3313.08
03/15124131122129+3.2%251,40030億2076万+4.03%44.0213.29
03/141231251221250%201,10029億2710万+0.81%42.6512.87
03/13122125122125+2.46%125,00029億2710万+0.81%42.6512.87
03/121231231211220%55,80028億5684万-1.61%41.6312.57
03/091221221201220%79,00028億5684万-1.61%41.6312.57
03/08120122119122+1.67%45,40028億5684万-2.4%41.6312.57
03/07120121118120-0.83%86,30028億1001万-4%40.9512.36
03/06120122119121+1.68%104,50028億3343万-3.97%41.2912.46
03/05122122118119-4.03%129,80027億8659万-6.3%40.612.26
03/02123124121124-1.59%89,00029億368万-2.36%42.3112.77
03/01124126124126+0.8%53,00029億5051万-1.56%42.9912.98
02/281241251231250%71,60029億2710万-2.34%42.6512.87
02/27127127124125-1.57%45,40029億2710万-2.34%42.6512.87
02/26125128125127+1.6%96,60029億7393万-1.55%43.3313.08
02/23124125123125+0.81%48,40029億2710万-3.1%42.6512.87
02/22124125123124-0.8%55,70029億182万-3.88%42.2812.76
02/211241271231250%74,20029億2522万-3.1%42.6212.87
02/201261261241250%32,40029億2522万-3.1%42.6212.87
02/19126127123125-0.79%190,20029億2522万-3.1%42.6212.87
02/16122126121126+2.44%147,20029億4862万-2.33%42.9712.97
02/15120124120123+2.5%130,30028億7842万-4.65%41.9412.66
02/14125128110120-4.76%414,10028億821万-6.98%40.9212.35
02/13128134125126-0.79%397,50029億4862万-3.08%42.9712.97
02/091171271171270%191,40029億7202万-2.31%43.3113.07
02/08121127121127+4.1%77,90029億7202万-1.55%43.3113.07
02/07122127121122+3.39%237,00028億5501万-5.43%41.612.56
02/06123125113118-10.61%419,80027億6141万-8.53%40.2412.15
02/05130132128132-1.49%194,50030億8903万+2.33%45.0113.59
02/02136136133134-1.47%143,20031億3584万+3.88%45.6913.79
02/01132136132136+2.26%79,00031億8264万+6.25%46.3814
01/31134134130133-1.48%302,10031億1243万+3.91%45.3513.69
01/30138139131135-2.17%459,40031億5924万+6.3%46.0313.9
01/29135138134138+2.99%295,20032億2944万+8.66%47.0614.2
01/26134135133134-0.74%138,20031億3584万+6.35%45.6913.79
01/251351371331350%569,60031億5924万+8%46.0313.9
01/24131135131135+2.27%746,30031億5924万+8%46.0313.9
01/23130132130132+1.54%195,10030億8903万+5.6%45.0113.59
01/22127130126130+2.36%124,70030億4223万+4.84%44.3313.38
01/191261281261270%32,00029億7202万+2.42%43.3113.07
01/18127129127127-0.78%95,80029億7202万+2.42%43.3113.07
01/17128128126128-0.78%130,00029億9543万+3.23%43.6513.17
01/16134134126129-2.27%561,70030億1883万+4.03%43.9913.28
01/15128133127132+4.76%508,20030億8903万+6.45%45.0113.59
01/121261271251260%98,30029億4862万+1.61%42.9712.97
01/11126128125126-0.79%228,70029億4862万+1.61%42.9712.97
01/101271271251270%59,80029億7202万+2.42%43.3113.07
01/09124128123127+3.25%208,10029億7202万+2.42%43.3113.07
01/051231241221230%62,80028億7842万-0.81%41.9412.66
01/04121123121123+1.65%83,00028億7842万-0.81%41.9412.66
2017
12/291211221201210%49,50028億3161万-2.42%41.2612.45
12/28122122121121-0.82%11,20028億3161万-2.42%41.2612.45
12/27120122119122+0.83%65,00028億5501万-1.61%41.612.56
12/26119121119121+1.68%134,80028億3161万-2.42%41.2612.45
12/25121121119119-0.83%120,60027億8481万-4.03%40.5812.25
12/221191231191200%166,50028億821万-3.23%40.9212.35
12/21120121120120-0.83%62,80028億821万-3.23%40.9212.35
12/201211221201210%127,40028億3161万-1.63%41.2612.45
12/19122124120121-1.63%128,10028億3161万-1.63%41.2612.45
12/18124124123123-0.81%59,10028億7842万0%41.9412.66
12/151251261241240%32,20029億182万+0.81%42.2812.76
12/14126126124124-1.59%59,00029億182万+0.81%42.2812.76
12/13128128124126-1.56%71,60029億4862万+2.44%42.9712.97
12/121281291271280%105,00029億9543万+4.92%43.6513.17
12/11127128126128+1.59%122,60029億9543万+4.92%43.6513.17
12/081261271251260%90,90029億4862万+4.13%42.9712.97
12/07124126123126+1.61%125,60029億4862万+4.13%42.9712.97
12/06122125121124+0.81%160,30029億182万+3.33%42.2812.76
12/05126127122123-2.38%245,70028億7842万+2.5%41.9412.66
12/04130130126126-0.79%224,10029億4862万+5%42.9712.97
12/01128128125127-0.78%500,60029億7202万+5.83%43.3113.07
11/30142144128128-3.03%1,682,70029億9543万+7.56%43.6513.17
11/29128133126132+3.13%873,70030億8903万+10.92%45.0113.59
11/28125129123128+3.23%587,70029億9543万+7.56%43.6513.17
11/27120124120124+4.2%397,80029億182万+5.08%42.2812.76
11/24121121119119-0.83%88,10027億8481万+0.85%40.5812.25
11/22119121119120+0.84%93,60028億821万+1.69%40.9212.35
11/21120121119119-0.83%63,00027億8481万+0.85%40.5812.25
11/20116120116120+3.45%131,50028億821万+1.69%40.9212.35
11/171181181161160%44,70027億1460万-0.85%39.5611.94
11/161151181151160%85,90027億1460万-0.85%39.5611.94
11/15120122116116-3.33%290,30027億1460万-0.85%39.5611.94
11/14122122118120-1.64%343,90028億821万+2.56%40.9212.35
11/13120125117122+4.27%635,40028億5501万+4.27%41.612.56
11/10115117114117+0.86%83,60027億3801万0%39.912.04
11/091171181161160%126,40027億1460万-0.85%39.5611.94
11/08120120113116-3.33%275,80027億1460万-0.85%39.5611.94
11/07115121114120+4.35%269,60028億821万+2.56%40.9212.35
11/06115116114115+0.88%105,40026億9120万-1.71%39.2111.84
11/02117118114114-2.56%198,90026億6780万-2.56%38.8711.73
11/011181181171170%31,00027億3801万0%39.912.04