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
03/30454459450459+1.32%12,60040億7917万-0.22%31.331.95
03/29445456445453+2.26%8,60040億2585万-1.74%30.931.92
03/28445449441443-0.67%14,10039億3698万-3.9%30.241.88
03/27440449440446+0.9%12,90039億6364万-3.67%30.451.89
03/26433443428442+0.23%23,40039億2809万-4.74%30.171.88
03/23446446440441-2.86%14,00039億1920万-5.16%30.111.87
03/22453462450454+0.89%20,80040億3473万-2.37%30.991.93
03/20449456446450+0.22%8,40039億9919万-3.02%30.721.91
03/19458458446449-1.75%33,60039億9030万-3.02%30.651.91
03/16467467455457-2.14%27,30040億6139万-1.3%31.21.94
03/15462468459467+0.43%22,00041億5027万+0.86%31.881.98
03/14466475465465-1.27%19,10041億3249万+0.65%31.741.97
03/13472475463471+0.21%21,10041億8581万+2.17%32.152
03/12467470455470+2.84%22,70041億7693万+1.73%32.091.99
03/09457463457457-1.08%15,40040億6139万-1.51%31.21.94
03/08453467452462+1.32%26,50041億583万-0.86%31.541.96
03/07462464453456-1.3%16,70040億5251万-2.56%31.131.94
03/06456463455462+2.67%10,60041億583万-1.7%31.541.96
03/05462462445450-3.43%30,60039億9919万-4.86%30.721.91
03/02460468459466-1.48%17,50041億4138万-2.1%31.811.98
03/01478478470473-1.25%19,10042億359万-1.05%32.292.01
02/28478482473479-0.62%13,10042億5691万-0.42%32.72.03
02/27478489477482+1.26%29,30042億8357万-0.21%32.92.05
02/26477480469476+1.49%25,30042億3025万-1.86%32.52.02
02/23472473469469-0.85%13,30041億6804万-3.89%32.021.99
02/22472479471473+0.21%12,90042億359万-3.67%32.292.01
02/21469477469472-0.63%12,10041億9470万-4.65%32.222
02/20469477469475+0.64%13,00042億2136万-4.23%32.432.02
02/19467480467472+1.07%22,80041億9470万-5.03%32.222
02/16444468444467+5.42%43,60041億5027万-6.41%31.881.98
02/15426458425443+3.75%60,20039億3698万-11.4%30.241.88
02/14442445419427-3.39%57,00037億9478万-14.94%29.151.81
02/13449475442442+0.23%27,60039億2809万-12.3%30.171.88
02/09431445429441-2.22%49,50039億1920万-12.67%30.111.87
02/08444452444451+2.04%24,70040億807万-10.87%30.791.91
02/07472472442442-1.56%61,20039億2809万-12.65%30.171.88
02/06480480432449-9.48%206,90039億9030万-11.61%30.651.91
02/05497504485496-2.17%50,60044億799万-2.36%33.862.11
02/02516516505507-0.98%32,70045億575万+0.4%34.612.15
02/01522522506512+0.2%29,10045億5018万+1.79%34.952.17
01/31505525504511-0.78%36,80045億4130万+2.2%34.882.17
01/30537537511515-4.45%80,10045億7685万+3.41%35.162.19
01/29548556535539+2.86%129,20047億9014万+8.89%36.82.29
01/26520533520524+0.77%44,60046億5683万+6.72%35.772.22
01/25526532519520-1.89%54,70046億2128万+6.56%35.52.21
01/24542542524530-2.21%62,10047億1015万+9.28%36.182.25
01/23530543524542+3.44%83,80048億1680万+12.45%372.3
01/22554554524524-4.55%112,80046億5683万+9.62%35.772.22
01/19560564544549-0.18%106,00048億7901万+15.58%37.482.33
01/18570589535550-2.48%720,30048億8789万+16.77%37.552.33
01/17500564495564+11.9%327,10050億1231万+20.77%38.52.39
01/16514514492504-1.95%61,10044億7909万+9.09%34.412.14
01/15515515506514+0.98%47,50045億6796万+11.74%35.092.18
01/12492515492509+3.46%124,00045億2352万+11.38%34.752.16
01/11485494477492+1.23%101,50043億7244万+8.37%33.592.09
01/10481494478486+0.62%96,00043億1912万+7.52%33.182.06
01/09472490471483+3.21%69,30042億9246万+7.33%32.972.05
01/05459470458468+0.86%37,70041億5915万+4.46%31.951.99
01/04467467456464-0.22%45,10041億2360万+3.8%31.681.97
2017
12/29466473465465-1.9%32,00041億3249万+4.26%31.741.97
12/28448489448474+6.04%222,00042億1248万+6.28%32.362.01
12/27438448438447+1.59%23,00039億7252万+0.45%30.521.9
12/26441442436440-0.68%128,50039億1031万-1.12%30.041.87
12/25445448443443-0.89%92,60039億3698万-0.67%30.241.88
12/22451451446447-1.11%40,70039億7252万+0.22%30.521.9
12/21448455448452+0.89%63,60040億1696万+1.35%30.861.92
12/204464504454480%66,60039億8141万+0.67%30.581.9
12/19448449443448+0.67%46,20039億8141万+0.22%30.581.9
12/18445447441445+0.45%35,50039億5475万-0.89%30.381.89
12/15446446440443-0.89%25,80039億3698万-1.77%30.241.88
12/14447451446447-1.11%33,50039億7252万-1.54%30.521.9
12/13456456450452+0.22%27,00040億1696万-0.88%30.861.92
12/124504584464510%93,70040億807万-1.74%30.791.91
12/11441452441451+2.5%42,60040億807万-2.17%30.791.91
12/08444444440440-0.23%36,70039億1031万-5.17%30.041.87
12/07441442440441-0.23%12,60039億1920万-5.57%30.111.87
12/06440444439442+0.91%35,20039億2809万-6.16%30.171.88
12/05438442437438+0.23%37,00038億9254万-7.59%29.91.86
12/04440440435437-0.46%33,00038億8365万-8.39%29.831.85
12/014414424394390%41,40039億143万-8.54%29.971.86
11/30441442439439-0.45%19,60039億143万-9.11%29.971.86
11/29442444440441-0.45%30,60039億1920万-9.26%30.111.87
11/28444448437443-0.23%32,70039億3698万-9.41%30.241.88
11/27445450442444-1.33%45,60039億4586万-9.57%30.311.88
11/24451454439450-0.66%31,50039億9919万-8.91%30.721.91
11/22452455450453-0.22%17,10040億2585万-8.85%30.931.92
11/214564584524540%17,20040億3473万-9.2%30.991.93
11/204504584504540%16,20040億3473万-9.74%30.991.93
11/17444456444454+2.25%22,30040億3473万-10.45%30.991.93
11/16424446424444+1.83%36,90039億4586万-13.11%30.311.88
11/15480480421436-9.92%198,40038億7477万-15.34%29.761.85
11/14499499483484-2.02%53,30043億135万-6.92%33.042.05
11/13506506488494-2.56%83,00043億9022万-5.73%33.722.1
11/10505511503507-0.98%32,40045億575万-3.8%34.612.15
11/09510516507512+0.39%33,60045億5018万-3.4%34.952.17
11/08521521506510+0.39%16,80045億3241万-4.32%34.822.16
11/07509510504508-0.39%32,10045億1464万-5.22%34.682.16
11/06513515510510-0.97%16,40045億3241万-5.38%34.822.16
11/02529529515515-2.65%22,50045億7685万-4.98%35.162.19
11/01531535526529+0.38%23,40047億127万-2.76%36.112.25