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
03/302,0992,0992,0362,053-2.19%1,500147億4564万+2.7%7.070.59
03/292,0612,1052,0602,099-0.24%5,500150億7604万+5.27%7.230.6
03/281,9902,2011,9902,104+1.84%14,300151億1195万+5.84%7.250.6
03/272,0912,0912,0602,066+0.29%2,300148億3901万+4.24%7.120.59
03/262,0272,0622,0202,060+0.93%5,400147億9592万+4.2%7.10.59
03/232,0422,0702,0282,041-0.05%8,100146億5945万+3.45%7.030.58
03/222,0082,0572,0082,042+0.1%700146億6663万+3.76%7.030.58
03/202,0342,0402,0222,040-0.1%2,600146億5227万+3.87%7.030.58
03/192,0692,0702,0402,042-1.3%2,800146億6663万+4.24%7.030.58
03/162,0112,1002,0112,069+1.22%6,200148億6056万+5.99%7.130.59
03/152,0422,0452,0002,044+3.08%7,000146億8100万+5.09%7.040.58
03/141,9501,9901,9501,983+1.69%6,500142億4287万+2.27%6.830.57
03/131,9381,9951,9381,950+1.04%15,100140億584万+0.93%6.720.56
03/121,9181,9511,8861,930+0.63%35,700138億6219万-0.26%6.650.55
03/091,9181,9181,9181,918-0.05%200137億7601万-1.29%6.610.55
03/081,9101,9191,8601,919+0.68%7,700137億8319万-1.59%6.610.55
03/071,9341,9341,8901,906-1.45%4,200136億8982万-2.56%6.570.54
03/061,9401,9401,9241,934-0.31%3,400138億9092万-1.53%6.660.55
03/051,9391,9401,8901,940-0.36%20,000139億3402万-1.52%6.680.55
03/021,9221,9591,9001,947+0.15%20,100139億8430万-1.52%6.710.56
03/012,0082,0081,9441,944-5.36%5,000139億6275万-2.02%6.70.56
02/281,9462,0801,9342,054+5.06%11,100147億5282万+3.22%7.080.59
02/271,9451,9551,9431,955+0.36%1,400140億4176万-1.86%6.730.56
02/261,9601,9611,9481,948-1.57%3,200139億9148万-2.5%6.710.56
02/231,9841,9841,9791,979+1.75%700142億1414万-1.3%6.820.57
02/221,9351,9691,9271,9450%3,300139億6993万-3.23%6.70.56
02/211,9621,9621,9451,9450%1,300139億6993万-3.57%6.70.56
02/201,9491,9541,9451,945-0.21%1,500139億6993万-4.09%6.70.56
02/191,9501,9511,9471,949-0.05%2,600139億9866万-4.32%6.710.56
02/161,9591,9591,9251,950+1.04%8,000140億584万-4.65%6.720.56
02/151,9691,9691,9261,930-0.26%4,800138億6219万-5.85%6.650.55
02/141,9201,9501,9041,935+0.78%47,900138億9811万-5.84%6.670.55
02/131,8801,9231,8751,920+2.95%6,900137億9037万-6.8%6.610.55
02/091,8151,8971,8151,865-1.01%16,100133億9533万-9.82%6.420.53
02/081,8971,9071,8831,884-0.69%3,800135億3180万-9.34%6.490.54
02/071,9151,9381,8921,897+4.52%20,200136億2517万-9.15%6.530.54
02/061,9712,0001,7811,815-10.19%26,100130億3621万-13.53%6.250.52
02/051,9922,0251,9922,021-5.03%6,400145億1580万-4.44%6.960.58
02/022,0862,1282,0862,128+2.06%6,300152億8433万+0.28%7.330.61
02/012,0852,0862,0852,085-0.29%1,300149億7548万-1.88%7.180.6
01/312,0782,1042,0782,091+0.24%3,900150億1858万-1.97%7.20.6
01/302,1002,1002,0752,086-0.67%3,200149億8266万-2.48%7.190.6
01/292,0992,1042,0962,100-0.47%8,000150億8322万-2.14%7.230.6
01/262,1122,1152,0932,110-0.38%2,100151億5504万-1.95%7.270.6
01/252,0962,1192,0962,118+0.86%5,400152億1250万-1.85%7.30.61
01/242,1002,1172,0902,100+0.05%1,500150億8322万-3%7.230.6
01/232,0992,1112,0812,0990%11,400150億7604万-3.32%7.230.6
01/222,1202,1202,0992,099-0.99%1,500150億7604万-3.54%7.230.6
01/192,1202,1282,1192,120+0.05%4,600152億2687万-2.8%7.30.61
01/182,1162,1352,1152,119-0.19%4,900152億1968万-3.02%7.30.61
01/172,1802,1802,1152,123-3.94%3,400152億4841万-2.97%7.310.61
01/162,1542,2102,0912,210+1.61%4,800158億7329万+0.82%7.610.63
01/152,1952,2802,1442,175+1.4%6,700156億2190万-0.68%7.490.62
01/122,0882,1452,0882,145+3.22%7,900154億643万-2.05%7.390.61
01/112,0832,0862,0502,078+1.37%13,300149億2520万-5.29%7.160.59
01/102,0602,0601,9612,050-0.44%31,900147億2409万-6.82%7.060.59
01/092,1032,1092,0312,059-2.88%12,200147億8874万-6.58%7.090.59
01/052,1452,1452,1202,120-0.33%3,100152億2687万-3.99%7.30.61
01/042,1142,1492,1142,127-0.19%2,400152億7714万-3.71%7.330.61
2017
12/292,1562,1632,1102,131-1.8%5,800153億587万-3.62%7.340.61
12/282,2002,2002,1342,170-1.36%5,800155億8599万-1.94%7.470.62
12/272,1712,2002,1452,2000%7,200158億147万-0.68%7.580.63
12/262,2592,2592,2002,200-0.63%9,400158億147万-0.63%7.580.63
12/252,2282,2702,2142,214-2.81%11,500159億202万+0.09%7.630.63
12/222,2312,2812,2002,278+1.02%4,200163億6170万+3.17%7.850.65
12/212,2432,2712,2402,255+0.53%4,100161億9650万+2.45%7.770.64
12/202,2412,2702,1502,243-0.09%5,600161億1031万+2.19%7.730.64
12/192,2952,2952,2392,245-1.54%4,400161億2468万+2.46%7.730.64
12/182,2852,2852,2462,280-0.65%19,000163億7607万+4.35%7.850.65
12/152,2482,2952,2482,295+2.41%15,700164億8380万+5.66%7.910.66
12/142,2412,2412,2072,241+0.67%14,900160億9595万+3.75%7.720.64
12/132,2282,2302,2152,226-0.09%3,100159億8821万+3.53%7.670.64
12/122,2112,2572,2112,228+0.41%3,300160億258万+4.06%7.670.64
12/112,2012,2292,1952,219+0.86%3,900159億3793万+4.08%7.640.63
12/082,2002,2002,1902,2000%2,400158億147万+3.68%7.580.63
12/072,1702,2042,1632,200+1.62%3,600158億147万+4.17%7.580.63
12/062,1602,1932,1452,165-1.1%12,200155億5008万+2.95%7.460.62
12/052,2112,2112,1702,189-1.75%9,000157億2246万+4.49%7.540.63
12/042,2442,2442,1972,228-0.71%9,600160億258万+6.86%7.670.64
12/012,1502,2502,1412,244+4.37%15,500161億1750万+8.35%7.730.64
11/302,1602,1602,1312,1500%6,400154億4234万+4.72%7.410.61
11/292,1642,1642,1202,1500%11,700154億4234万+5.44%7.410.61
11/282,1662,1752,1102,150-0.74%5,100154億4234万+6.17%7.410.61
11/272,1912,1912,1662,166-1.55%6,700155億5726万+7.65%7.460.62
11/242,2012,2222,1922,2000%10,200158億147万+10.22%7.580.63
11/222,1892,2002,1662,200+0.92%5,200158億147万+11.11%7.580.63
11/212,1902,1902,1602,180+0.69%6,400156億5782万+11.05%7.510.62
11/202,0962,1992,0962,165+2.61%4,200155億5008万+11.14%7.460.62
11/172,0882,1102,0882,110+0.96%5,200151億5504万+9.16%7.270.6
11/162,0872,1141,9552,090-0.95%11,100150億1139万+8.97%7.20.6
11/152,1992,2002,1102,110-1.81%11,300151億5504万+10.94%7.270.6
11/142,1002,1752,0802,149+2.58%11,100154億3516万+14.07%7.40.61
11/132,0002,1182,0002,095+6.89%28,100150億4731万+12.45%7.220.6
11/102,0032,0031,8321,960-0.76%8,400140億7767万+6.29%6.750.56
11/092,0012,0141,9701,975-1.3%9,700141億8541万+7.86%6.80.56
11/081,9802,0141,9802,001+0.05%8,600143億7215万+10.19%6.890.57
11/071,9952,0141,9952,000-0.74%5,900143億6497万+11.05%6.890.57
11/061,9802,0151,9762,015+2.86%8,900144億7271万+12.82%6.940.58
11/021,9401,9591,9101,959+0.98%2,400140億7049万+10.68%6.750.56
11/011,9711,9711,9401,940-2.07%3,400139億3402万+10.48%6.680.55