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
03/30441441424427+1.43%42,90044億5788万-1.61%22.230.87
03/29417424411421+0.48%8,00043億9524万-3%21.920.86
03/28410423410419-3.9%16,20043億7436万-3.46%21.820.86
03/27436437435436+0.46%5,70045億5184万+0.46%22.70.89
03/26433435419434+1.4%16,70045億3096万+0.23%22.60.89
03/23424434422428-0.93%10,60044億6832万-0.93%22.290.87
03/22431436429432+0.23%7,10045億1008万+0.23%22.50.88
03/20429438429431-2.27%14,20044億9964万+0.23%22.440.88
03/19436441431441+1.15%17,20046億404万+2.56%22.960.9
03/16440440436436-1.13%3,30045億5184万+1.63%22.70.89
03/15438441437441+0.46%12,80046億404万+3.04%22.960.9
03/14441444439439-0.45%5,00045億8316万+3.05%22.860.9
03/13445446438441-0.45%9,40046億404万+3.76%22.960.9
03/12438445438443+1.14%17,80046億2492万+4.48%23.070.9
03/09437442437438-0.45%20,50045億7272万+3.3%22.810.89
03/08438440436440+0.46%9,70045億9360万+3.77%22.910.9
03/07437439434438-0.68%14,10045億7272万+3.55%22.810.89
03/06431441431441+2.56%16,70046億404万+4.26%22.960.9
03/05436439430430-1.38%13,10044億8920万+1.9%22.390.88
03/024314364304360%31,70045億5184万+3.32%22.70.89
03/01432440432436+0.23%15,30045億5184万+3.32%22.70.89
02/28437444435435-1.81%14,50045億4140万+3.08%22.650.89
02/27430448428443+3.26%100,40046億2492万+4.98%23.070.9
02/26430430426429+0.47%12,00044億7876万+1.66%22.340.88
02/23422427419427+1.67%8,40044億5788万+1.18%22.230.87
02/22416421416420+0.96%8,80043億8480万-0.71%21.870.86
02/21417417415416-0.24%4,30043億4304万-1.89%21.660.85
02/20417419414417+0.48%8,20043億5348万-1.88%21.710.85
02/19410415409415+1.72%17,20043億3260万-2.35%21.610.85
02/16409411408408-0.73%12,50042億5952万-4.23%21.250.83
02/15412412407411+0.49%6,50042億9084万-3.75%21.40.84
02/144114144094090%13,80042億6996万-4.44%21.30.84
02/13415417409409-1.45%30,00042億6996万-4.66%21.30.84
02/094044154024150%28,40043億3260万-3.49%21.610.85
02/08410416410415+1.22%12,40043億3260万-3.71%21.610.85
02/07409418407410+2.24%25,00042億8040万-5.09%21.350.84
02/06414414398401-5.42%75,00041億8644万-7.39%20.880.82
02/05428430420424-2.53%33,90044億2656万-2.3%22.080.87
02/02429435428435+1.4%20,70045億4140万0%22.650.89
02/014294294274290%7,90044億7876万-1.38%22.340.88
01/314274294274290%19,50044億7876万-1.38%22.340.88
01/30430432427429-0.46%22,30044億7876万-1.38%22.340.88
01/29430431429431+0.47%27,50044億9964万-0.92%22.440.88
01/26432432427429-0.46%52,70044億7876万-1.38%22.340.88
01/25434435430431-0.46%36,90044億9964万-1.15%22.440.88
01/24439441431433-1.14%37,30045億2052万-0.69%22.550.88
01/23441442437438-0.45%28,60045億7272万+0.46%22.810.89
01/224424424404400%6,30045億9360万+0.92%22.910.9
01/19443444440440+0.92%8,70045億9360万+1.15%22.910.9
01/18439440436436-0.46%4,80045億5184万+0.23%22.70.89
01/17437440433438-0.9%26,50045億7272万+0.69%22.810.89
01/16444445440442+0.68%16,10046億1448万+1.61%23.020.9
01/15437442435439+0.46%20,40045億8316万+0.92%22.860.9
01/12435439435437+0.46%6,80045億6228万+0.46%22.760.89
01/114344374344350%6,70045億4140万0%22.650.89
01/104354354344350%15,60045億4140万0%22.650.89
01/09437437432435-0.23%15,90045億4140万0%22.650.89
01/05437439434436-0.23%10,50045億5184万+0.23%22.70.89
01/044404404334370%11,90045億6228万+0.46%22.760.89
2017
12/29432439432437+0.92%9,20045億6228万+0.23%22.760.89
12/28433434432433+0.23%1,80045億2052万-0.69%22.550.88
12/27429432429432+0.7%6,80045億1008万-0.92%22.50.88
12/26433433429429-0.92%13,00044億7876万-1.61%22.340.88
12/25434434430433-0.23%18,60045億2052万-0.46%22.550.88
12/224334384334340%6,00045億3096万-0.46%22.60.89
12/21434436431434+0.23%15,90045億3096万-0.46%22.60.89
12/20435435433433-0.46%2,40045億2052万-0.46%22.550.88
12/19435435433435-0.23%3,70045億4140万-0.23%22.650.89
12/18434437434436+0.69%9,00045億5184万0%22.70.89
12/15433434430433-0.23%14,10045億2052万-0.69%22.550.88
12/14433440433434-0.23%5,60045億3096万-0.46%22.60.89
12/13436436432435-0.46%4,70045億4140万0%22.650.89
12/12437438436437-0.46%6,60045億6228万+0.46%22.760.89
12/11442442435439+0.46%13,60045億8316万+1.15%22.860.9
12/084384414374370%10,40045億6228万+0.69%22.760.89
12/07435440435437+1.63%6,40045億6228万+0.46%22.760.89
12/06434435430430-1.15%10,90044億8920万-1.38%22.390.88
12/05434435430435-0.46%9,60045億4140万-0.46%22.650.89
12/04439440433437-1.13%10,80045億6228万0%22.760.89
12/01438442438442+0.91%6,40046億1448万+1.14%23.020.9
11/30441442436438-0.23%9,40045億7272万+0.46%22.810.89
11/294414424394390%8,00045億8316万+0.69%22.860.9
11/28440444439439-0.23%9,80045億8316万+0.69%22.860.9
11/27446446439440-0.23%12,60045億9360万+0.92%22.910.9
11/24433441432441+1.85%17,50046億404万+1.15%22.960.9
11/22430434429433+0.93%13,20045億2052万-0.69%22.550.88
11/21428431427429+0.47%6,60044億7876万-1.38%22.340.88
11/20433433426427-1.61%18,90044億5788万-1.84%22.230.87
11/17435438427434-0.23%10,00045億3096万-0.23%22.60.89
11/16425439425435+1.64%4,70045億4140万0%22.650.89
11/15439440423428-2.95%23,10044億6832万-1.38%22.290.87
11/14440456437441+0.68%27,50046億404万+1.61%22.960.9
11/13440444435438+1.39%28,40045億7272万+1.15%22.810.89
11/104284534284320%15,60045億1008万-0.23%22.50.88
11/09427432425432+1.41%25,90045億1008万0%22.50.88
11/08424426422426+1.19%8,20044億4744万-1.39%22.180.87
11/07423426420421-1.17%41,00043億9524万-2.55%21.920.86
11/06432436420426-3.84%56,00044億4744万-1.39%22.180.87
11/02451452440443-1.77%23,90046億2492万+2.55%23.070.9
11/01457457451451-0.66%31,30047億844万+4.64%23.480.92