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
03/301,1971,2101,1871,197+0.76%48,300446億231万+1.35%14.120.7
03/291,2051,2051,1691,188-0.42%38,000442億6696万+0.59%14.010.69
03/281,1701,1951,1641,193+1.62%41,700444億5327万+0.93%14.070.7
03/271,1611,1791,1401,174+1.03%93,600437億4529万-0.68%13.850.69
03/261,1591,1721,1421,162+1.84%58,800432億9815万-1.78%13.710.68
03/231,1651,1651,1341,141-4.52%60,800425億1565万-3.55%13.460.67
03/221,1771,2011,1771,195+1.19%29,100445億2779万+1.01%14.10.7
03/201,1771,1911,1551,181-1.25%37,800440億612万0%13.930.69
03/191,1921,2081,1691,196-1.64%40,100445億6505万+1.36%14.110.7
03/161,1951,2201,1881,216+2.18%63,000453億1029万+3.14%14.340.71
03/151,1641,1981,1641,190+2.32%66,500443億4148万+1.1%14.040.7
03/141,1531,1821,1501,163+0.78%60,300433億3541万-0.94%13.720.68
03/131,1341,1561,1161,154+1.76%52,700430億6万-1.54%13.610.67
03/121,1751,1871,1281,134-2.91%98,300422億5482万-3.24%13.380.66
03/091,1111,1761,1111,168+5.51%205,400435億2172万-0.43%13.780.68
03/081,1401,1421,0951,107-7.9%227,300412億4875万-5.55%13.060.65
03/071,2091,2151,1931,202-0.74%36,000447億8862万+2.56%14.180.7
03/061,1941,2211,1901,211+2.89%52,500451億2398万+3.15%14.280.71
03/051,1751,1821,1571,177+0.34%58,900438億5708万0%13.880.69
03/021,1851,1851,1671,173-1.43%50,000437億803万-0.76%13.840.69
03/011,1731,1921,1651,190+1.02%51,800443億4148万+0.42%14.040.7
02/281,1991,2141,1781,178-2.64%41,300438億9434万-0.93%13.890.69
02/271,2121,2231,2031,210-0.41%29,000450億8671万+1.42%14.270.71
02/261,2351,2371,2051,215-0.57%39,400452億7302万+1.67%14.330.71
02/231,1901,2241,1901,222+2.78%27,500455億3386万+2.17%14.410.71
02/221,1931,2021,1731,189-1.16%63,300443億422万-0.67%14.020.69
02/211,2021,2161,1961,203+0.08%53,000448億2588万+0.25%14.190.7
02/201,1931,2111,1931,202-0.17%45,600447億8862万-0.17%14.180.7
02/191,1681,2071,1681,204+3.88%32,300448億6314万-0.33%14.20.7
02/161,1491,1791,1421,159+2.57%40,000431億8637万-4.29%13.670.68
02/151,1581,1661,1301,130-2.08%60,500421億577万-7.07%13.330.66
02/141,1581,1741,1401,154-0.35%86,700430億6万-5.56%13.610.67
02/131,1661,1681,1451,158-0.69%138,800431億4910万-5.7%13.660.68
02/091,1271,1671,1231,166+0.43%96,400434億4720万-5.59%13.750.68
02/081,1191,1681,1181,161+4.41%102,100432億6089万-6.45%13.690.68
02/071,1381,1601,1121,112-0.27%125,100414億3506万-10.83%13.120.65
02/061,1401,1401,0931,115-3.3%174,500415億4685万-11.16%13.150.65
02/051,1381,1611,1291,153-0.17%109,000429億6280万-8.64%13.60.67
02/021,1511,1611,1341,155+0.7%104,700430億3732万-8.84%13.620.67
02/011,1061,1471,0961,147+3.52%178,700427億3922万-9.9%13.530.67
01/311,1451,1491,1011,108-12.41%384,200412億8602万-13.3%13.070.65
01/301,2831,3011,2521,265-1.86%38,400471億3611万-1.63%14.920.74
01/291,2861,2971,2751,289+0.23%34,900480億3039万+0.23%15.20.75
01/261,2701,2871,2701,286+1.66%32,400479億1861万+0.16%15.170.75
01/251,2731,2731,2631,265-1.02%23,400471億3611万-1.4%14.920.74
01/241,2731,2811,2731,278-0.08%14,100476億2051万-0.39%15.070.75
01/231,2691,2951,2691,279+1.99%34,300476億5778万-0.31%15.090.75
01/221,2491,2541,2401,254+0.4%25,600467億2623万-2.26%14.790.73
01/191,2551,2651,2491,249-0.24%21,300465億3992万-2.73%14.730.73
01/181,2691,2751,2441,252-1.18%58,500466億5171万-2.64%14.770.73
01/171,2881,2941,2671,267-2.09%30,800472億1063万-1.63%14.940.74
01/161,3001,3071,2911,2940%23,900482億1670万+0.39%15.260.76
01/151,3101,3181,2861,294+0.31%34,600482億1670万+0.47%15.260.76
01/121,2911,2971,2821,290-0.08%29,500480億6766万+0.16%15.220.75
01/111,2751,2941,2661,291+1.18%36,400481億492万+0.31%15.230.75
01/101,3011,3141,2761,276-1.92%28,600475億4599万-0.78%15.050.75
01/091,3301,3301,2901,301-1.21%43,600484億7753万+1.09%15.350.76
01/051,3261,3261,3041,317-0.38%38,400490億7372万+2.25%15.530.77
01/041,3141,3231,3041,322+0.84%27,300492億6003万+2.72%15.590.77
2017
12/291,3291,3291,3091,311-0.98%19,600488億5015万+1.86%15.250.76
12/281,2971,3331,2951,324+2.32%71,600493億3455万+2.87%15.40.76
12/271,2811,3051,2791,294+1.81%27,600482億1670万+0.54%15.050.75
12/261,2891,2931,2671,271-1.63%27,100473億5968万-1.24%14.780.73
12/251,2841,3031,2831,292+0.47%29,800481億4218万+0.31%15.030.74
12/221,3051,3051,2861,286-1.23%31,100479億1861万-0.16%14.960.74
12/211,2851,3051,2801,302+2.28%38,400485億1480万+1.01%15.140.75
12/201,2451,2761,2451,273+2.41%38,700474億3421万-1.16%14.810.73
12/191,2521,2551,2351,243-0.8%61,300463億1635万-3.64%14.460.72
12/181,2651,2711,2531,253-0.95%51,600466億8897万-3.09%14.570.72
12/151,2631,2731,2561,265-0.39%46,600471億3611万-2.39%14.710.73
12/141,2751,2821,2661,270-0.94%47,100473億2242万-2.31%14.770.73
12/131,2931,2961,2801,282-0.16%48,600477億6956万-1.69%14.910.74
12/121,2881,2941,2791,284-0.31%55,100478億4408万-1.76%14.930.74
12/111,3031,3031,2781,288-1.15%48,200479億9313万-1.53%14.980.74
12/081,2701,3061,2631,303+0.23%67,500485億5206万-0.53%15.150.75
12/071,2851,3051,2821,300+1.96%32,700484億4027万-0.76%15.120.75
12/061,2821,2911,2701,275-0.86%39,700475億873万-2.75%14.830.73
12/051,2561,2921,2451,286+2.06%63,700479億1861万-1.98%14.960.74
12/041,2881,2921,2601,260-1.49%70,500469億4980万-4.04%14.650.73
12/011,3051,3061,2781,279-1.99%75,500476億5778万-2.59%14.880.74
11/301,2911,3081,2901,305+0.08%53,000486億2658万-0.61%15.180.75
11/291,3021,3111,3021,304+0.15%65,700485億8932万-0.53%15.170.75
11/281,3031,3191,3011,302-0.84%54,300485億1480万-0.53%15.140.75
11/271,3101,3171,3021,313-0.45%39,800489億2468万+0.54%15.270.76
11/241,3211,3231,3031,319-0.08%35,600491億4825万+1.31%15.340.76
11/221,3201,3281,3151,320+1.54%41,700491億8551万+1.69%15.350.76
11/211,3081,3131,2981,300+0.31%81,200484億4027万+0.46%15.120.75
11/201,2771,3071,2621,296+0.08%133,000482億9123万+0.31%15.070.75
11/171,3091,3271,2921,295-1.07%85,100482億5396万+0.54%15.060.75
11/161,2701,3171,2651,309+1.87%81,400487億7563万+1.95%15.220.75
11/151,2961,3071,2811,285-2.28%79,800478億8135万+0.39%14.950.74
11/141,3141,3231,3011,3150%57,900489億9920万+3.06%15.290.76
11/131,3511,3511,3101,315-1.72%100,500489億9920万+3.54%15.290.76
11/101,3411,3511,3351,338-1.98%57,300498億5622万+5.85%15.560.77
11/091,3641,3831,3461,365+0.44%60,000508億6229万+8.59%15.880.79
11/081,3611,3641,3351,359-0.22%82,500506億3872万+8.72%15.810.78
11/071,3121,3651,3101,362+3.73%132,700507億5050万+9.4%15.840.78
11/061,3351,3391,3011,313-1.43%128,100489億2468万+6.06%15.270.76
11/021,3201,3421,2961,332+1.29%75,800496億3265万+7.85%15.490.77
11/011,3251,3251,2921,315-0.3%98,800489億9920万+6.91%15.290.76