株価チャート

2017/10/31～2018/03/30

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
03/302,1012,1012,0962,096-0.14%80066億9818万-16.63%5.790.4
03/292,1252,1842,0502,099-1.22%4,10067億777万-17.43%5.80.4
03/282,0882,1252,0702,125-1.12%38,00067億9086万-17.32%5.870.4
03/272,1362,1702,1362,149+0.61%1,30068億6755万-17.25%5.940.41
03/262,1712,2712,1092,136-1.61%6,80068億2601万-18.5%5.90.41
03/232,2102,3502,1562,171-8.01%9,60069億3786万-17.77%60.41
03/222,5002,5132,3502,360-6.09%13,50075億4185万-11.28%6.520.45
03/202,5202,5202,5132,513-1.06%30080億3079万-5.95%6.950.48
03/192,5402,5402,5402,540-0.47%30081億1707万-5.12%7.020.48
03/162,5842,5842,5122,552-1.31%3,40081億5542万-5.45%7.050.48
03/152,5582,5872,5582,5860%70082億6408万-4.86%7.150.49
03/142,5592,6092,5592,586+1.09%30082億6408万-5.27%7.150.49
03/132,6002,6002,5582,558-2.52%80081億7460万-7.05%7.070.49
03/122,6242,6242,6242,624+0.04%20083億8551万-5.65%7.250.5
03/092,6252,6252,6002,623-0.23%50083億8232万-6.59%7.250.5
03/082,6512,6532,6002,629-0.79%1,10084億149万-7.33%7.270.5
03/072,6512,6512,5962,6500%1,00084億6860万-7.54%7.330.5
03/062,5932,6592,5932,650+3.92%1,60084億6860万-8.4%7.330.5
03/052,6462,6462,5252,550-2.3%6,50081億4903万-12.55%7.050.48
03/022,7252,7502,6082,610-4.22%2,30083億4077万-11.31%7.220.5
03/012,8002,8032,7112,725-4.39%1,40087億828万-8.13%7.530.52
02/282,8492,9002,8492,850+1.1%70091億774万-4.55%7.880.54
02/272,8192,8192,8192,819-0.04%20090億867万-5.91%7.790.53
02/232,8202,8202,8202,8200%10090億1187万-6.19%7.80.54
02/222,8002,9502,7002,820+0.71%3,40090億1187万-6.44%7.80.54
02/212,8002,8002,8002,8000%20089億4796万-7.38%7.740.53
02/202,8002,8002,8002,800-0.04%80089億4796万-7.68%7.740.53
02/192,7932,8292,7702,801+1.67%1,40089億5115万-8.01%7.740.53
02/162,6572,7552,6572,755+5.68%1,20088億415万-9.82%7.620.52
02/152,6892,6892,6042,607-2.72%1,80083億3118万-14.97%7.210.49
02/142,7002,7572,6302,680+1.06%1,90085億6447万-13.02%7.410.51
02/132,6812,7582,6522,652+0.08%2,20084億7499万-14.17%7.330.5
02/092,9802,9802,6322,650-14.1%7,00084億6860万-14.46%7.330.5
02/083,0903,0903,0853,085+2.15%20098億5873万-0.61%8.530.59
02/072,9303,1602,9303,020+4.86%1,80096億5101万-2.27%8.350.57
02/062,9502,9762,8802,880-8.28%3,00092億361万-6.43%7.960.55
02/053,2603,2603,1403,140-4.7%2,900100億3449万+2.21%8.680.6
02/023,3253,3253,2903,295-0.15%1,400105億2983万+7.82%9.110.63
02/013,3303,3303,1603,300-0.9%4,400105億4581万+8.84%9.120.63
01/313,3503,3703,1303,330-0.6%6,900106億4168万+10.67%9.210.63
01/303,3303,3503,3303,350+0.75%1,400107億559万+12.23%9.260.64
01/293,2653,3303,2653,325+2.47%2,800106億2570万+12.37%9.190.63
01/263,2253,2453,2253,245+1.25%400103億7004万+10.6%8.970.62
01/253,2003,2303,2003,205+0.16%1,600102億4221万+10.02%8.860.61
01/243,2253,2253,2003,200-0.78%400102億2624万+10.54%8.850.61
01/233,1703,2653,1453,225+4.03%4,300103億613万+12.17%8.920.61
01/223,0353,1003,0353,100+0.98%3,20099億667万+8.66%8.570.59
01/193,0903,0903,0703,070+1.82%7,30098億1079万+8.17%8.490.58
01/183,0353,0353,0153,015-0.66%1,10096億3503万+6.8%8.330.57
01/173,0153,0352,9913,035-1.14%2,30096億9894万+8.05%8.390.58
01/163,0703,0703,0703,070-0.32%10098億1079万+9.84%8.490.58
01/153,0553,1103,0553,080+0.82%2,30098億4275万+10.79%8.510.58
01/123,0703,0703,0403,055+0.49%2,00097億6286万+10.49%8.450.58
01/112,9983,0802,9983,040+2.08%6,90097億1492万+10.55%8.40.58
01/102,9022,9782,9022,978+2.58%6,30095億1679万+8.88%8.230.57
01/092,9002,9332,9002,903+1.33%5,20092億7711万+6.61%8.030.55
01/052,7802,8652,7802,865+3.06%3,80091億5568万+5.56%7.920.54
01/042,7502,7802,7502,780+1.28%1,40088億8404万+2.77%7.690.53
2017
12/292,7502,7572,7342,745+0.55%70087億7219万+1.63%7.590.52
12/282,7302,7302,7072,7300%60087億2426万+1.19%7.550.52
12/272,7212,7302,7212,730+0.04%30087億2426万+1.34%7.550.52
12/262,7292,7302,7002,729+0.81%3,50087億2106万+1.45%7.540.52
12/252,7332,7332,7072,707+0.04%1,10086億5075万+0.86%7.480.51
12/222,7292,7352,7062,706-0.84%1,80086億4756万+1.01%7.480.51
12/212,7002,7772,7002,729+1.04%3,30087億2106万+2.02%7.540.52
12/202,7002,7012,6972,701+0.04%1,40086億3158万+1.2%7.470.51
12/192,7022,7022,6802,700-0.77%2,40086億2839万+1.31%7.460.51
12/182,7112,7452,7112,721-1.05%3,00086億9549万+2.25%7.520.52
12/152,7002,7502,7002,750+1.29%40087億8817万+3.5%7.60.52
12/142,7722,7722,7152,715+1.53%2,20086億7632万+2.41%7.510.52
12/132,6802,6902,6742,674-2.05%1,10085億4530万+0.94%7.390.51
12/122,6982,7302,6982,730+1.87%2,70087億2426万+3.1%7.550.52
12/112,6872,6872,6412,680+0.11%1,30085億6447万+1.4%7.410.51
12/082,6992,6992,6772,677-0.04%70085億5488万+1.48%7.40.51
12/072,7002,7002,6772,678-0.81%1,30085億5808万+1.63%7.40.51
12/062,7002,7002,7002,7000%40086億2839万+2.62%7.460.51
12/052,7002,7002,7002,700+0.75%70086億2839万+2.82%7.460.51
12/042,7002,7142,6802,680+0.37%1,60085億6447万+2.25%7.410.51
12/012,6972,6972,6702,670-0.41%20085億3251万+2.06%7.380.51
11/302,6812,6952,6412,6810%1,60085億6767万+2.6%7.410.51
11/292,6312,6812,6312,681+1.94%20085億6767万+2.76%7.410.51
11/282,6802,6802,6302,630-1.65%1,10084億469万+1%7.270.5
11/272,6892,6892,6392,674-0.56%1,70085億4530万+2.85%7.390.51
11/242,6302,6892,6302,689+2.28%70085億9323万+3.62%7.430.51
11/222,6292,6292,6292,629+0.73%10084億149万+1.54%7.270.5
11/212,5842,6102,5552,610+1.05%3,70083億4077万+0.97%7.220.5
11/202,5492,5832,5492,583-0.54%40082億5449万-0.04%7.140.49
11/172,5962,5972,5962,597+0.46%70082億9923万+0.54%7.180.49
11/162,6172,6172,5422,585-0.19%3,40082億6088万+0.08%7.150.49
11/152,5912,6142,5902,590-0.77%1,80082億7686万+0.19%7.160.49
11/142,6202,6202,5912,610+0.38%2,30083億4077万+0.85%7.220.5
11/132,6022,6492,6002,6000%3,90083億882万+0.39%7.190.49
11/102,6132,6132,6002,600-0.61%1,00083億882万+0.31%7.190.49
11/092,6502,6882,6132,616-1.28%5,20083億5995万+1%7.230.5
11/082,6622,6622,6012,650+0.04%2,70084億6860万+2.4%7.330.5
11/072,6222,6622,6012,649+1.03%2,50084億6540万+2.59%7.320.5
11/062,5502,6242,5502,622+2.42%2,50083億7912万+1.71%7.250.5
11/022,6192,6202,5002,560-1.54%11,40081億8099万-0.54%7.080.49
11/012,5622,6002,5552,600+1.68%6,20083億882万+1.09%7.190.49
10/312,5902,5902,5522,557-1.35%1,60081億7140万-0.35%7.070.49