株価チャート

2017/10/31～2018/03/30

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
03/303673673653660%8,00018億8657万-0.27%15.660.72
03/29366371366366+1.1%2,00018億8657万-0.27%15.660.72
03/28362362362362-1.9%30018億6595万-1.36%15.490.71
03/27367369366369+2.79%2,00019億204万+0.54%15.790.73
03/26351363351359+0.28%62,40018億5049万-1.91%15.360.71
03/23364366358358-1.92%4,60018億4533万-2.19%15.320.7
03/22366370364365-0.54%4,50018億8142万-0.27%15.620.72
03/20367367364367+0.82%4,80018億9173万+0.55%15.70.72
03/19368368364364-1.09%2,80018億7626万-0.27%15.570.72
03/163663683663680%20018億9688万+0.82%15.740.72
03/153673683653680%4,00018億9688万+0.82%15.740.72
03/14368368367368+0.82%3,20018億9688万+1.1%15.740.72
03/133633653633650%2,90018億8142万+0.27%15.620.72
03/12364368364365+0.27%60018億8142万0%15.620.72
03/09365369364364-0.82%1,80018億7626万-0.55%15.570.72
03/08367367367367-0.54%10018億9173万+0.27%15.70.72
03/07366369358369-0.27%1,70019億204万+0.54%15.790.73
03/06366372365370+1.09%11,50019億719万+0.82%15.830.73
03/05370371366366-1.08%5,90018億8657万-0.54%15.660.72
03/02373373365370-0.54%5,30019億719万+0.54%15.830.73
03/01372372368372+0.27%2,80019億1750万+0.81%15.920.73
02/28370373369371-0.8%3,90019億1234万+0.54%15.870.73
02/27374374373374+1.08%2,00019億2781万+1.36%160.74
02/26367374367370+0.82%14,20019億719万+0.27%15.830.73
02/23361368361367+0.27%9,30018億9173万-0.54%15.70.72
02/213653663653660%3,80018億8657万-1.08%15.660.72
02/20365366361366+1.67%3,30018億8657万-1.08%15.660.72
02/19367367358360+1.12%2,20018億5564万-2.7%15.40.71
02/16357359355356-0.28%8,50018億3503万-4.04%15.230.7
02/15353358352357+1.13%12,70018億4018万-4.03%15.270.7
02/143523553523530%5,40018億1956万-5.11%15.10.69
02/13356356353353-0.84%70018億1956万-5.36%15.10.69
02/09341360341356-0.28%12,80018億3503万-4.81%15.230.7
02/08358361355357-1.65%2,60018億4018万-4.8%15.270.7
02/07360363359363+1.11%6,50018億7111万-3.2%15.530.71
02/06353359350359-2.71%25,20018億5049万-4.27%15.360.71
02/05363370363369-3.4%13,20019億204万-1.6%15.790.73
02/02384385382382-0.26%2,40019億6904万+1.87%16.340.75
02/01385385380383+1.06%4,50019億7420万+2.41%16.390.75
01/31374385374379-0.79%14,50019億5358万+1.61%16.210.75
01/30383384376382-0.26%8,30019億6904万+2.69%16.340.75
01/29383386382383+0.52%13,40019億7420万+3.23%16.390.75
01/26380382378381+0.53%10,60019億6389万+2.97%16.30.75
01/25375379375379+0.53%5,80019億5358万+2.99%16.210.75
01/24378378376377-0.26%1,60019億4327万+2.72%16.130.74
01/23374378374378+1.07%14,60019億4843万+3.28%16.170.74
01/22378378374374-1.06%1,60019億2781万+2.47%160.74
01/19379379375378+1.34%5,90019億4843万+4.13%16.170.74
01/18373378372373-0.53%11,60019億2265万+3.04%15.960.73
01/17378378375375-0.79%7,10019億3296万+4.17%16.040.74
01/16375379375378+0.8%5,50019億4843万+5.29%16.170.74
01/153753763753750%1,50019億3296万+5.04%16.040.74
01/12375377372375+0.54%3,70019億3296万+5.34%16.040.74
01/11375380368373-1.06%14,90019億2265万+5.37%15.960.73
01/10375377366377+0.27%13,50019億4327万+6.8%16.130.74
01/09374378373376+1.62%9,00019億3812万+7.12%16.090.74
01/05371371367370-1.86%8,40019億719万+5.71%15.830.73
01/04370379362377+3.57%27,60019億4327万+8.02%16.130.74
2017
12/29357364354364+2.25%13,60018億7626万+4.9%15.570.72
12/28362362355356-1.39%6,80018億3503万+2.89%15.230.7
12/27360363350361-0.55%16,50018億6080万+4.64%15.440.71
12/26368381352363-2.94%77,20018億7111万+5.22%15.530.71
12/25355374355374+4.76%66,40019億2781万+8.72%160.74
12/22352359352357+1.71%15,60018億4018万+4.08%15.270.7
12/21348354346351+0.57%12,90018億925万+2.63%15.020.69
12/20350355346349-0.29%35,70017億9894万+2.05%14.930.69
12/19345350345350+0.29%18,60018億410万+2.34%14.970.69
12/183543543453490%13,60017億9894万+1.75%14.930.69
12/15350350340349-1.41%22,70017億9894万+1.45%14.930.69
12/14338357338354+4.73%303,50018億2472万+2.61%15.150.7
12/133383393373380%5,80017億4224万-2.03%14.460.67
12/12337340337338+0.6%4,50017億4224万-2.31%14.460.67
12/11339339335336-0.88%6,20017億3193万-3.45%14.380.66
12/083353393353390%16,70017億4740万-3.14%14.50.67
12/073373393363390%12,40017億4740万-3.69%14.50.67
12/06338339338339+0.3%60017億4740万-4.24%14.50.67
12/05339340336338-0.59%4,60017億4224万-4.79%14.460.67
12/04342342336340-0.29%8,30017億5255万-4.76%14.550.67
12/01338343336341+0.89%20,40017億5771万-5.01%14.590.67
11/30338340333338-0.59%10,70017億4224万-6.11%14.460.67
11/29341342336340+0.59%5,70017億5255万-6.08%14.550.67
11/28342346336338-0.29%30,90017億4224万-7.14%14.460.67
11/27340341339339+0.3%5,10017億4740万-7.12%14.50.67
11/24336339333338+0.6%6,80017億4224万-7.9%14.460.67
11/22338338329336-1.18%29,10017億3193万-8.7%14.380.66
11/21349351335340-3.68%20,40017億5255万-7.86%14.550.67
11/20348353344353+2.02%10,40018億1956万-4.59%15.10.69
11/17347347340346+1.47%6,70017億8348万-6.74%14.80.68
11/16332346332341+1.19%5,30017億5771万-8.33%14.590.67
11/15337344327337-1.75%20,70017億3709万-9.41%14.420.66
11/14375375340343-8.53%49,10017億6802万-7.8%14.670.67
11/13383383372375-1.83%14,90019億3296万+0.54%16.040.74
11/10367384367382+3.24%26,90019億6904万+2.96%16.340.75
11/09372372368370+1.09%9,80019億719万0%15.830.73
11/083623743623660%8,20018億8657万-0.81%15.660.72
11/07377377366366-4.94%9,70018億8657万-0.81%15.660.72
11/06382385372385+1.05%10,70019億8451万+4.62%16.470.76
11/02381381365381-1.3%11,40019億6389万+3.81%16.30.75
11/01384392381386+1.05%17,80019億8966万+5.46%16.510.76
10/31380382379382+0.53%10,40019億6904万+4.66%16.340.75