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
03/305345405315310%20,80085億4179万-2.93%25.950.43
03/29528536525531+0.57%51,70085億4179万-3.1%25.950.43
03/28513529513528-1.86%20,00084億9354万-3.83%25.810.43
03/27528538528538+1.51%24,70086億5440万-2.36%26.290.44
03/26529535529530-1.3%25,30085億2571万-3.81%25.90.43
03/23536538535537-0.74%12,40086億3831万-2.72%26.250.44
03/22538541538541+0.19%12,90087億266万-2.17%26.440.44
03/20540542539540-0.55%11,90086億8657万-2.35%26.390.44
03/195415445415430%11,10087億3483万-1.99%26.540.44
03/16543548543543-0.55%10,80087億3483万-1.99%26.540.44
03/15544546542546+0.18%18,70087億8309万-1.62%26.690.44
03/145455465455450%7,20087億6700万-1.98%26.640.44
03/13545549544545-0.73%12,40087億6700万-1.98%26.640.44
03/12551554549549-0.9%14,60088億3135万-1.44%26.830.45
03/09554555553554-0.18%5,10089億1178万-0.72%27.080.45
03/085565565525550%3,20089億2786万-0.72%27.130.45
03/07551556551555+0.54%4,60089億2786万-0.89%27.130.45
03/065525565525520%7,80088億7961万-1.43%26.980.45
03/05551556551552-0.9%10,20088億7961万-1.78%26.980.45
03/02553560551557-0.18%18,70089億6004万-1.07%27.220.45
03/01555560552558+0.54%17,00089億7612万-0.89%27.270.45
02/28560564555555-0.89%8,70089億2786万-1.6%27.130.45
02/27563563560560-0.36%6,70090億830万-0.88%27.370.45
02/26565565561562+0.36%5,40090億4047万-0.53%27.470.46
02/23563563559560-0.36%2,70090億830万-0.88%27.370.45
02/225635645585620%1,80090億4047万-0.53%27.470.46
02/215625645555620%11,70090億4047万-0.71%27.470.46
02/205635635565620%11,60090億4047万-0.88%27.470.46
02/19560562556562+1.26%7,30090億4047万-0.88%27.470.46
02/16552556552555+0.91%6,80089億2786万-2.29%27.130.45
02/15548552545550+0.36%6,60088億4743万-3.17%26.880.45
02/145455525405480%15,00088億1526万-3.52%26.780.45
02/13552555537548-1.79%18,10088億1526万-3.52%26.780.45
02/09551564550558-1.06%14,90089億7612万-1.76%27.270.45
02/08560565557564+0.89%3,40090億7264万-0.7%27.570.46
02/07569569556559+1.64%15,30089億9221万-1.24%27.320.45
02/06554554540550-3%65,40088億4743万-2.65%26.880.45
02/05568569556567-1.9%32,00091億2090万+0.53%27.710.46
02/02577579575578+0.17%12,20092億9785万+2.66%28.250.47
02/015775785755770%8,00092億8176万+2.85%28.20.47
01/31575577574577+0.35%10,80092億8176万+3.22%28.20.47
01/30580585575575-0.86%29,90092億4959万+3.05%28.10.47
01/295815815785800%11,80093億3002万+4.32%28.350.47
01/26574587574580+1.05%57,20093億3002万+4.5%28.350.47
01/25573574565574+0.7%12,80092億3350万+3.8%28.050.47
01/24575575565570-0.87%4,80091億6916万+3.26%27.860.46
01/23567575567575+1.77%13,40092億4959万+4.55%28.10.47
01/22570570561565-0.88%12,20090億8873万+2.91%27.610.46
01/19568573563570+0.35%11,40091億6916万+4.2%27.860.46
01/18578580568568-1.73%25,20091億3699万+4.03%27.760.46
01/17580580572578-0.34%39,80092億9785万+6.25%28.250.47
01/16574580570580+0.69%18,70093億3002万+7.01%28.350.47
01/155775805715760%31,40092億6568万+6.67%28.150.47
01/12568578568576+2.31%51,20092億6568万+6.86%28.150.47
01/11554564549563+1.99%90,60090億5655万+4.84%27.520.46
01/10547552546552+0.91%45,40088億7961万+2.79%26.980.45
01/09542547542547+0.92%39,60087億9917万+2.05%26.730.44
01/05544545537542-0.55%16,60087億1874万+1.12%26.490.44
01/04535545535545+1.87%36,40087億6700万+1.68%26.640.44
2017
12/29530535527535+1.52%13,40086億614万-0.19%26.150.43
12/28530530527527-0.38%10,60084億7745万-1.68%25.760.43
12/275295295235290%12,60085億962万-1.31%25.850.43
12/26525531525529-0.56%18,10085億962万-1.31%25.850.43
12/25539540531532-1.48%13,10085億5788万-0.75%260.43
12/22540540538540+0.19%16,50086億8657万+0.75%26.390.44
12/21539539534539-0.19%10,00086億7048万+0.75%26.340.44
12/20539540537540+0.75%12,70086億8657万+0.93%26.390.44
12/19538540536536-0.19%8,30086億2223万+0.37%26.20.44
12/18535541534537-0.19%46,00086億3831万+0.75%26.250.44
12/15535538535538+0.37%6,90086億5440万+0.94%26.290.44
12/14534537532536+0.37%14,20086億2223万+0.75%26.20.44
12/135345395345340%14,80085億9005万+0.56%26.10.43
12/12535538534534+0.19%17,30085億9005万+0.75%26.10.43
12/11536537530533+1.33%20,10085億7397万+0.76%26.050.43
12/085215305215260%9,50084億6136万-0.38%25.710.43
12/07536536514526-1.87%59,30084億6136万-0.19%25.710.43
12/06541542535536-0.92%27,20086億2223万+1.9%26.20.44
12/05539542539541+0.37%5,10087億266万+3.05%26.440.44
12/04542544539539-0.55%22,00086億7048万+2.86%26.340.44
12/015425455425420%10,70087億1874万+3.83%26.490.44
11/30543545542542-0.18%8,90087億1874万+4.03%26.490.44
11/29546547543543+0.37%9,50087億3483万+4.42%26.540.44
11/28545545541541-0.18%12,00087億266万+4.44%26.440.44
11/27544545537542+0.74%12,60087億1874万+4.84%26.490.44
11/24535543535538+0.75%43,90086億5440万+4.26%26.290.44
11/22530535530534+0.95%47,50085億9005万+3.69%26.10.43
11/21527529526529+0.57%13,40085億962万+2.92%25.850.43
11/20524527524526+0.38%15,10084億6136万+2.53%25.710.43
11/17523528523524+0.19%16,90084億2919万+2.34%25.610.43
11/165185255165230%11,90084億1310万+2.35%25.560.42
11/15525529520523-0.38%45,80084億1310万+2.35%25.560.42
11/14526529525525+0.19%34,90084億4528万+2.94%25.660.43
11/13520527518524+1.75%44,80084億2919万+2.95%25.610.43
11/10515515514515+0.39%10,90082億8441万+1.58%25.170.42
11/095145175135130%21,90082億5224万+1.18%25.070.42
11/08512514512513+0.2%9,40082億5224万+1.38%25.070.42
11/075125145115120%17,90082億3616万+1.39%25.020.42
11/06508512508512+0.99%31,80082億3616万+1.39%25.020.42
11/02507510507507+0.2%8,20081億5572万+0.6%24.780.41
11/01503506503506+0.6%2,00081億3964万+0.6%24.730.41