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
03/30317323312316+0.96%163,50086億494万-3.66%14.561.51
03/29319325307313-1.88%204,50085億2324万-4.57%14.421.49
03/28310326304319-0.93%173,50086億8663万-3.04%14.71.52
03/27328333322322+0.63%135,80087億6832万-2.13%14.831.54
03/26321327312320-2.74%98,90087億1386万-3.03%14.741.53
03/23337344323329-4.08%170,60089億5894万-0.3%15.161.57
03/223533533423430%60,50093億4017万+3.94%15.81.64
03/20336354331343-0.29%129,30093億4017万+4.57%15.81.64
03/19362369343344-3.37%322,00093億6740万+5.2%15.851.64
03/16345360342356+4.71%301,70096億9417万+9.2%16.41.7
03/15332347327340+2.41%125,00092億5848万+4.62%15.661.62
03/14327332327332+0.61%55,90090億4063万+2.47%15.291.58
03/13324330321330+2.17%50,40089億8617万+1.85%15.21.58
03/12325325320323+0.62%52,60087億9555万-0.62%14.881.54
03/09325327319321-0.93%42,80087億4109万-2.13%14.791.53
03/08320325320324+1.57%22,80088億2278万-1.82%14.931.55
03/07323325316319-2.15%60,00086億8663万-3.92%14.71.52
03/06325332318326+4.15%71,20088億7724万-2.4%15.021.56
03/05335339312313-6.85%172,80085億2324万-7.12%14.421.49
03/02320343320336+4.35%307,70091億4955万-1.18%15.481.6
03/013213253203220%32,20087億6832万-6.12%14.831.54
02/283233243213220%24,90087億6832万-7.2%14.831.54
02/27330330322322-0.92%67,50087億6832万-8%14.831.54
02/26329329324325-1.22%96,00088億5001万-7.67%14.971.55
02/23330330323329+0.61%43,70089億5894万-6.8%15.161.57
02/22329330325327-0.61%37,40089億447万-7.89%15.061.56
02/21330331326329-1.5%104,50089億5894万-7.32%15.161.57
02/20337338327334-0.89%68,00090億9509万-5.92%15.391.59
02/19332337328337+2.43%67,10091億7678万-5.07%15.531.61
02/16324335322329+5.11%128,30089億5894万-7.06%15.161.57
02/15303315302313+7.19%73,60085億2324万-11.33%14.421.49
02/14324324260292-9.03%181,60079億5140万-17.28%13.451.39
02/13335338321321-2.13%74,70087億4109万-9.07%14.791.53
02/09320328312328-2.38%77,40089億3171万-7.08%15.111.57
02/08327337327336+4.67%64,50091億4955万-4.27%15.481.6
02/07341343321321+1.26%122,20087億4109万-8.29%14.791.53
02/06330338302317-12.67%344,40086億3217万-9.43%14.61.51
02/05352368345363-4.97%206,80098億8478万+3.42%16.721.73
02/02387388378382+0.53%92,500104億217万+9.46%17.61.82
02/01372386370380+3.54%147,500103億4771万+9.2%17.511.81
01/31380380356367-3.93%342,80099億9371万+6.07%16.911.75
01/30386393378382-1.04%112,500104億217万+11.05%17.61.82
01/29400406380386-4.93%348,200105億1109万+12.87%17.781.84
01/26414416396406-1.46%238,300110億5571万+19.76%18.71.94
01/25408427406412-0.48%421,200112億1909万+22.99%18.981.97
01/24395431392414+6.7%982,600112億7356万+25.45%19.071.98
01/23371398371388+3.47%426,200105億6556万+19.02%17.871.85
01/22369382359375+1.9%284,300102億1155万+16.1%17.281.79
01/19366381350368+0.82%598,300100億2094万+15%16.951.76
01/18338402338365+8.96%2,272,60099億3925万+14.78%16.821.74
01/17328345319335+2.13%881,50091億2232万+6.35%15.431.6
01/16330331322328-1.5%316,10089億3171万+4.46%15.111.57
01/15310334309333+7.77%477,30090億6786万+6.73%15.341.59
01/12312314309309-0.32%51,20084億1432万-0.32%14.241.48
01/11308320307310+1.97%226,20084億4155万0%14.281.48
01/10302312300304+0.66%154,60082億7817万-1.62%141.45
01/093053063013020%96,20082億2370万-2.27%13.911.44
01/05307307300302+0.33%116,20082億2370万-1.95%13.911.44
01/04311312300301-2.59%214,10081億9647万-1.63%13.871.44
2017
12/29318318306309-1.59%86,00084億1432万+1.64%14.241.48
12/28333335314314-5.99%161,00085億5047万+4.32%14.471.5
12/27334339325334+1.21%127,50090億9509万+12.08%15.391.59
12/26334353329330-2.94%323,00089億8617万+12.24%15.21.58
12/25325348323340+3.34%359,60092億5848万+17.65%15.661.62
12/22322332320329+2.49%184,20089億5894万+15.44%15.161.57
12/21320327315321-1.23%166,50087億4109万+14.64%14.791.53
12/20312327311325+4.84%305,00088億5001万+17.75%14.971.55
12/19305312301310+1.64%107,20084億4155万+13.97%14.281.48
12/18298308298305+0.99%101,90083億540万+13.38%14.051.46
12/15309309298302-2.89%78,70082億2370万+13.53%13.911.44
12/14308312303311+0.65%83,10084億6878万+18.25%14.331.48
12/13313316305309+0.65%122,80084億1432万+19.31%14.241.48
12/12311319303307-3.46%245,50083億5986万+19.92%14.141.47
12/11296320295318+6.35%315,50086億5940万+25.69%14.651.52
12/08287304287299+3.46%159,80081億4201万+20.08%13.771.43
12/07290291284289+0.35%66,00078億6970万+17%13.311.38
12/06287301283288-0.35%194,00078億4247万+18.03%13.271.37
12/05290299285289-3.02%178,20078億6970万+19.42%13.311.38
12/04308341296298+2.05%866,30081億1478万+24.69%13.731.42
12/01300308282292-2.34%427,00079億5140万+23.73%13.451.39
11/30277325270299+11.15%2,781,70081億4201万+28.33%13.771.43
11/29259270252269+4.67%491,60073億2509万+16.96%12.391.28
11/282582592462570%362,90069億9832万+12.72%11.841.23
11/27234257234257+10.3%920,70069億9832万+13.22%11.841.23
11/24234234229233-0.43%64,80063億4478万+3.1%10.731.11
11/22230237227234+2.63%91,80063億7201万+3.54%10.781.12
11/21224229224228+1.79%65,60062億862万+0.44%10.51.09
11/20221224221224+1.82%35,40060億9970万-1.32%10.321.07
11/17225225220220-0.9%102,40059億9078万-3.08%10.141.05
11/162212252212220%30,60060億4524万-2.63%10.231.06
11/15231233222222-1.77%131,30060億4524万-3.06%10.231.06
11/14233238223226-2.16%187,10061億5416万-1.74%10.411.08
11/13227256226231+2.21%691,90062億9032万+0.87%10.641.1
11/10220226220226+1.35%18,40061億5416万-1.31%10.411.08
11/09226228219223-1.33%70,10060億7247万-2.19%10.271.06
11/08228228226226-0.88%22,60061億5416万-0.44%10.411.08
11/07227228227228+0.88%21,10062億862万+0.88%10.51.09
11/06227229225226-0.88%32,60061億5416万+0.44%10.411.08
11/02229230226228-0.44%48,20062億862万+1.79%10.51.09
11/01235237227229-2.55%72,30062億3585万+2.69%10.551.09