株価チャート

2017/10/18~2018/03/30

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
03/30602607590596-0.67%13,60060億2968万-5.55%19.520.65
03/29599608590600+0.33%8,60060億7015万-5.21%19.650.66
03/28593619593598-1.48%8,80060億4991万-5.68%19.580.66
03/27605619597607+0.33%8,10061億4096万-4.26%19.880.67
03/26610610574605+0.17%11,60061億2073万-4.72%19.810.66
03/23605621604604-4.28%10,80061億1061万-4.88%19.780.66
03/22631638614631+0.16%13,40063億8377万-0.63%20.660.69
03/20641643624630-1.56%17,60063億7365万-0.47%20.630.69
03/19623646607640+2.89%14,10064億7482万+1.27%20.960.7
03/16630634622622-2.66%9,60062億9272万-1.58%20.370.68
03/15658659629639-1.69%30,90064億6470万+1.11%20.930.7
03/14632650632650+2.36%26,20065億7599万+2.04%21.290.71
03/13630638623635+1.11%13,30064億2424万-0.63%20.80.7
03/12614634611628+3.29%23,70063億5342万-2.64%20.570.69
03/09611624601608+0.33%19,40061億5108万-6.89%19.910.67
03/08604615604606+0.83%7,50061億3085万-8.6%19.850.67
03/07618618600601-2.59%16,30060億8026万-9.9%19.680.66
03/06625637609617+0.33%24,80062億4213万-7.63%20.210.68
03/05675684615615-8.75%27,90062億2190万-7.24%20.140.68
03/02702702670674-4.67%13,60068億1880万+2.28%22.070.74
03/01691708670707+0.71%37,90071億5266万+8.44%23.150.78
02/28740755690702-3.17%237,40071億207万+9.01%22.990.77
02/27638725632725+16%247,30073億3476万+13.99%23.740.8
02/26622639617625+0.48%13,40063億2307万-0.32%20.470.69
02/23625625615622-1.43%8,60062億9272万-0.16%20.370.68
02/22634641614631+0.32%26,30063億8377万+2.1%20.660.69
02/21606634603629+3.62%20,80063億6354万+2.61%20.60.69
02/20603629601607-0.98%16,00061億4096万-0.16%19.880.67
02/19630653612613-1.45%64,70062億167万+1.49%20.070.67
02/16590668581622+5.42%132,40062億9272万+3.84%20.370.68
02/15602609589590+0.68%26,80059億6898万-0.67%19.320.65
02/14602613581586-2.66%22,10059億2851万-0.68%19.190.64
02/13617630602602-5.2%44,50060億9038万+2.73%19.710.66
02/09608635573635-0.78%108,40064億2424万+9.11%20.80.7
02/08733745630640-14.44%99,70064億7482万+11.11%20.960.7
02/07724795697748+7.01%183,50075億6745万+31.23%24.50.82
02/06710729643699-11.85%129,20070億7172万+25.04%22.890.77
02/05749810708793-4.8%268,20080億2271万+43.92%25.970.87
02/021,0081,008811833-2.91%971,80084億2739万+54.55%27.280.92
02/01798858790858+21.19%588,80086億8031万+63.43%28.10.94
01/31708708708708+16.45%23,20071億6277万+38.55%23.190.78
01/30510608510608+19.69%28,00061億5108万+21.12%19.910.67
01/29511529506508+0.99%7,90051億3939万+2.21%16.640.56
01/265035085025030%2,10050億8880万+1.41%16.470.55
01/25506507503503-0.59%1,80050億8880万+1.41%16.470.55
01/24504518504506+0.6%2,10051億1916万+2.22%16.570.56
01/23513513503503-1.95%4,10050億8880万+1.82%16.470.55
01/22507513507513+1.18%5,70051億8997万+4.06%16.80.56
01/19508508506507-0.2%2,20051億2927万+3.05%16.60.56
01/18503508503508+1.4%3,10051億3939万+3.46%16.640.56
01/17502502501501-0.2%1,60050億6857万+2.24%16.410.55
01/16500505500502-0.59%4,60050億7869万+2.66%16.440.55
01/15495516495505+2.02%5,20051億904万+3.48%16.540.55
01/12493496493495+0.61%1,20050億787万+1.43%16.210.54
01/115005084924920%3,10049億7752万+1.03%16.110.54
01/10494494491492-0.2%1,60049億7752万+1.03%16.110.54
01/09488514488493+1.02%3,30049億8764万+1.02%16.150.54
01/054884884884880%1,10049億3705万-0.2%15.980.54
01/04494495487488+0.41%2,10049億3705万-0.41%15.980.54
2017
12/29492492486486-0.61%1,00049億1682万-1.02%15.920.53
12/28499499489489-0.61%4,20049億4717万-0.61%16.010.54
12/27487492486492+1.23%1,20049億7752万0%16.110.54
12/26491492486486-1.02%2,90049億1682万-1.42%15.920.53
12/25500525491491-1.8%18,30049億6740万-0.41%16.080.54
12/22491500491500+2.04%5,30050億5845万+1.42%16.370.55
12/21491498490490+0.41%9,60049億5728万-0.61%16.050.54
12/20494495488488+0.21%2,50049億3705万-1.01%15.980.54
12/19487490486487+0.41%5,30049億2693万-1.22%15.950.53
12/18489489484485+0.62%1,10049億670万-1.82%15.880.53
12/154824884824820%2,30048億7635万-2.43%15.780.53
12/144874894814820%1,40048億7635万-2.43%15.780.53
12/13482482482482+0.21%1,00048億7635万-2.63%15.780.53
12/12489489481481-0.62%4,20048億6623万-2.83%15.750.53
12/11484485484484+0.21%1,40048億9658万-2.42%15.850.53
12/08485487483483-0.41%1,40048億8647万-2.62%15.820.53
12/07484489484485+0.41%1,80049億670万-2.41%15.880.53
12/06489489481483-0.62%1,60048億8647万-2.82%15.820.53
12/05495495479486-1.02%14,00049億1682万-2.21%15.920.53
12/04492495491491-0.2%1,30049億6740万-1.21%16.080.54
12/01500501492492-3.53%4,20049億7752万-1.01%16.110.54
11/30511511510510-0.78%1,40051億5962万+2.62%16.70.56
11/28524524514514+0.78%1,20052億9万+3.63%16.830.56
11/245115115105100%8,00051億5962万+3.03%16.70.56
11/22506510506510+0.79%2,80051億5962万+3.24%16.70.56
11/21518518505506-0.78%4,60051億1916万+2.64%16.570.56
11/20499510499510+2.41%3,10051億5962万+3.66%16.70.56
11/144984984984980%20050億3822万+1.63%16.310.55
11/13498498498498+1.63%20050億3822万+1.63%16.310.55
11/09490490490490-0.61%1,30049億5728万0%16.050.54
11/08498498493493-1%1,70049億8764万+0.61%16.150.54
11/07498498498498+0.61%30050億3822万+1.84%16.310.55
11/064954954954950%10050億787万+1.64%16.210.54
11/024954954954950%10050億787万+2.06%16.210.54
11/01495495495495+1.43%1,20050億787万+2.27%16.210.54
10/274884904854880%2,30049億3705万+1.24%15.980.54
10/26490490488488-0.2%1,20049億3705万+1.24%15.980.54
10/25491491489489-2%60049億4717万+1.66%16.010.54
10/234994994994990%7,70050億4834万+3.96%16.340.55
10/20494499494499+1.42%1,90050億4834万+4.18%16.340.55
10/18490492489492+0.2%1,40049億7752万+2.71%16.110.54