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
03/30364367361362-0.55%7,60042億9211万-5.24%-4.14
03/29363364363364+0.55%2,90043億1582万-4.96%-4.16
03/28356362353362+0.56%6,40042億9211万-5.73%-4.14
03/27355364355360+1.69%20,60042億6840万-6.25%-4.11
03/26358358351354-1.12%33,80041億9726万-8.05%-4.05
03/23360364356358-3.24%44,10042億4468万-7.01%-4.09
03/22375376369370-1.86%10,60043億8696万-4.15%-4.23
03/20381381370377-2.08%24,30044億6996万-2.33%-4.31
03/19383385379385+1.58%17,90045億6481万-0.26%-4.4
03/16383383378379-1.04%9,50044億9367万-1.56%-4.33
03/15385387383383-1.03%10,70045億4110万-0.52%-4.38
03/14388389387387-0.26%5,40045億8853万+0.78%-4.42
03/13387389386388-0.77%5,20046億38万+1.04%-4.43
03/12395395389391-1.01%12,00046億3595万+2.09%-4.47
03/09399399390395+2.07%17,30046億8338万+3.13%-4.51
03/08395395387387-2.52%11,00045億8853万+1.04%-4.42
03/07401401381397-0.5%25,70047億709万+3.66%-4.54
03/06402402399399-0.5%5,40047億3081万+4.18%-4.56
03/054074084004010%22,70047億5452万+4.7%-4.58
03/02397411396401+0.75%38,20047億5452万+4.7%-4.58
03/01399399394398+0.76%21,40047億1895万+4.19%-4.55
02/28396396391395+0.77%4,50046億8338万+3.4%-4.51
02/27392397390392+2.89%12,50046億4781万+2.62%-4.48
02/26385385380381-1.55%10,20045億1739万-0.26%-4.35
02/23385395385387+1.31%8,30045億8853万+1.04%-4.42
02/22380382378382+0.53%4,10045億2924万-0.26%-4.37
02/21377380375380+0.53%4,60045億553万-1.04%-4.34
02/20373378373378+1.61%15,00044億8182万-1.56%-4.32
02/19374374371372-0.53%5,30044億1068万-3.38%-4.25
02/16373374373374+0.81%1,40044億3439万-3.11%-4.27
02/15371371368371+0.82%5,20043億9882万-3.89%-4.24
02/14372376366368-1.08%7,10043億6325万-4.91%-4.21
02/13373382371372-0.53%15,20044億1068万-4.12%-4.25
02/09362374362374+0.81%13,90044億3439万-3.61%-4.27
02/08368372367371+0.27%8,10043億9882万-4.13%-4.24
02/07372372368370+1.09%14,50043億8696万-4.39%-4.23
02/06364372361366-3.68%30,70043億3954万-5.43%-4.18
02/05378388378380-1.3%12,20045億553万-1.81%-4.34
02/02391391380385-1.28%20,40045億6481万-0.26%-4.4
02/01390394390390-0.76%8,60046億2410万+1.04%-4.46
01/31390394390393-0.76%14,20046億5967万+1.55%-4.49
01/30396396392396+0.51%5,80046億9524万+2.33%-4.53
01/29393396392394+0.25%10,90046億7152万+1.81%-4.5
01/26394396393393-0.25%6,40046億5967万+1.55%-4.49
01/253953963933940%5,70046億7152万+1.81%-4.5
01/24394395393394-0.25%6,90046億7152万+1.55%-4.5
01/23396396393395-0.25%11,60046億8338万+1.8%-4.51
01/223964003953960%10,50046億9524万+2.06%-4.53
01/19397397394396+0.51%7,30046億9524万+2.06%-4.53
01/183943963943940%12,30046億7152万+1.29%-4.5
01/17397397393394-0.25%10,10046億7152万+1.29%-4.5
01/163953953933950%17,60046億8338万+1.54%-4.51
01/15391398391395+1.02%15,60046億8338万+1.28%-4.51
01/12390391385391+0.26%14,70046億3595万+0.26%-4.47
01/11382395382390+2.09%17,80046億2410万-0.26%-4.46
01/10384388380382-2.55%38,70045億2924万-2.8%-4.37
01/09374396374392+5.95%50,30046億4781万-0.76%-4.48
01/05370374368370+0.54%35,60043億8696万-6.8%-4.23
01/04364368364368+1.1%29,70043億6325万-7.77%-4.21
2017
12/29363364362364+0.83%12,30043億1582万-9.45%-4.16
12/28364365358361-1.37%37,40042億8025万-10.64%-4.13
12/273683683613660%37,30043億3954万-10.07%-4.18
12/26387389360366-5.91%257,90043億3954万-10.73%-4.18
12/25396396388389-1.77%104,60046億1224万-5.81%-4.45
12/22398398396396-0.5%20,60046億9524万-4.58%-4.53
12/213994003983980%14,50047億1895万-4.56%-4.55
12/203984003983980%29,90047億1895万-4.78%-4.55
12/19399400398398-0.25%25,80047億1895万-5.24%-4.55
12/18400401399399-0.5%19,00047億3081万-5.45%-4.56
12/154014034004010%26,50047億5452万-5.42%-4.58
12/144024044014010%24,60047億5452万-5.87%-4.58
12/13402402400401-0.74%30,80047億5452万-6.31%-4.58
12/12405405402404-0.74%18,90047億9009万-6.05%-4.62
12/11410410406407+0.74%28,60048億2566万-5.79%-4.65
12/08401406399404+0.75%33,60047億9009万-6.91%-4.62
12/074024044004010%25,40047億5452万-8.03%-4.58
12/06402403399401-1.23%68,50047億5452万-8.45%-4.58
12/05418418406406-3.33%83,20048億1380万-7.73%-4.64
12/04425426420420-2.1%85,10049億7980万-4.98%-4.8
12/01431432427429-0.92%62,40050億8651万-3.16%-4.9
11/30432433431433+0.23%29,60051億3393万-2.48%-4.95
11/29433435432432-0.23%14,20051億2208万-2.92%-4.94
11/28435435432433-0.23%5,20051億3393万-2.91%-4.95
11/27433434432434+0.23%13,70051億4579万-2.69%-4.96
11/244374374324330%15,00051億3393万-3.13%-4.95
11/224334364324330%17,10051億3393万-3.35%-4.95
11/21435435432433-0.46%16,10051億3393万-3.56%-4.95
11/20438439434435-0.46%12,90051億5765万-3.33%-4.97
11/17441441436437-1.13%26,80051億8136万-3.1%-4.99
11/16443445442442-0.9%11,90052億4064万-2.21%-5.05
11/15443448442446+0.22%15,70052億8807万-1.55%-5.1
11/14448453444445-0.67%51,40052億7621万-1.98%-5.09
11/13448449447448-0.22%7,70053億1178万-1.32%-5.12
11/10446449446449+0.45%19,30053億2364万-1.32%-5.13
11/09450450447447-0.45%26,80052億9993万-2.19%-5.11
11/08450452448449-0.22%24,80053億2364万-1.97%-5.13
11/07451453449450-0.22%30,80053億3550万-1.75%-5.14
11/06453453450451-0.66%19,80053億4735万-1.74%-5.15
11/02452457452454+0.22%15,40053億8292万-1.09%-5.19
11/01452456452453-0.44%16,60053億7107万-1.31%-5.18