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
03/306,5806,5806,4306,460-1.07%2,600607億2400万-0.55%17.162.39
03/296,5406,5406,4706,530+0.77%2,300613億8200万+0.37%17.342.41
03/286,4306,5006,3406,480-1.67%4,800609億1200万-0.49%17.212.39
03/276,4906,6906,4906,590+2.01%9,900619億4600万+1.15%17.52.43
03/266,4506,4706,4006,460+0.16%5,200607億2400万-0.86%17.162.39
03/236,5206,5206,4406,450-2.27%5,300606億3000万-1.1%17.132.38
03/226,5706,6106,5406,600+0.15%4,800620億4000万+1.13%17.532.44
03/206,5606,6606,5506,590+0.46%3,500619億4600万+0.93%17.52.43
03/196,6406,6406,5406,560-1.94%4,900616億6400万+0.29%17.422.42
03/166,6506,7206,6206,690+0.6%6,800628億8600万+2.04%17.772.47
03/156,4506,7006,4206,650+2.94%9,100625億1000万+1.22%17.662.46
03/146,2706,4806,2706,460+3.03%3,300607億2400万-1.93%17.162.39
03/136,2406,2806,2006,270+0.32%4,300589億3800万-5.09%16.652.32
03/126,2806,3006,2106,250+0.16%1,800587億5000万-6.02%16.62.31
03/096,3106,3406,2206,240-0.79%5,700586億5600万-6.84%16.572.3
03/086,4306,4306,2806,290-2.02%4,200591億2600万-6.64%16.712.32
03/076,3606,4306,3606,420+0.63%2,700603億4800万-5.34%17.052.37
03/066,3506,4406,3506,380+0.95%4,100599億7200万-6.3%16.942.36
03/056,4206,4506,3106,320-2.32%6,300594億800万-7.52%16.792.33
03/026,5806,5906,4706,470-2.12%11,700608億1800万-5.71%17.182.39
03/016,7106,7106,5506,610-1.49%5,900621億3400万-4.01%17.562.44
02/286,6506,7906,6506,710+1.05%6,100630億7400万-2.87%17.822.48
02/276,6706,7006,5806,640+0.3%12,000624億1600万-4.05%17.642.45
02/266,7506,7506,5606,620-0.75%7,000622億2800万-4.51%17.582.44
02/236,7006,7606,6506,670-0.3%6,600626億9800万-3.97%17.712.46
02/226,7306,8006,6906,690+0.15%5,500628億8600万-3.8%17.772.47
02/216,6306,7606,6006,680+1.83%7,500627億9200万-4.06%17.742.47
02/206,6406,6506,5506,560-0.91%6,500616億6400万-5.88%17.422.42
02/196,5806,6706,5806,6200%9,700622億2800万-5.18%17.582.44
02/166,5906,7006,5906,620+1.38%2,400622億2800万-5.29%17.582.44
02/156,7206,7606,5106,530-2.25%7,800613億8200万-6.73%17.342.41
02/146,8907,0006,6406,680-3.05%8,100627億9200万-4.82%17.742.47
02/137,0207,0206,8706,890-0.86%2,800647億6600万-1.92%18.32.54
02/096,8006,9806,7906,950-1.14%6,600653億3000万-0.98%18.462.57
02/087,0807,1307,0307,030-0.71%5,400660億8200万+0.31%18.672.6
02/077,1807,3307,0807,080+2.16%7,600665億5200万+1.32%18.82.61
02/066,7407,1006,7406,930-5.84%19,900651億4200万-0.52%18.412.56
02/057,3407,4507,3407,360-1.34%7,000691億8400万+5.9%19.552.72
02/027,5207,6007,3907,460+3.32%17,100701億2400万+7.87%19.812.76
02/017,4007,4307,1407,220-2.43%13,300678億6800万+4.96%19.182.67
01/317,1107,5007,0007,400+4.08%33,700695億6000万+8%19.652.73
01/307,0207,1807,0207,110+1.43%11,400668億3400万+4.28%18.882.63
01/297,0507,0806,9707,0100%4,600658億9400万+3.18%18.622.59
01/267,1007,1206,9707,010-0.99%5,300658億9400万+3.41%18.622.59
01/257,0707,1407,0607,080-0.98%2,800665億5200万+4.66%18.82.61
01/247,0307,1607,0207,150+2%5,200672億1000万+5.89%18.992.64
01/236,9907,0606,9907,010+0.72%3,200658億9400万+4.01%18.622.59
01/227,0007,1006,9406,960+0.14%6,500654億2400万+3.36%18.492.57
01/196,8606,9706,8606,950+1.31%1,600653億3000万+3.27%18.462.57
01/186,9306,9706,8506,860-1.01%2,900644億8400万+1.95%18.222.53
01/176,8606,9906,8606,930+1.02%3,300651億4200万+2.97%18.412.56
01/166,9206,9306,7806,8600%3,700644億8400万+1.96%18.222.53
01/156,8106,9606,8006,860+0.73%2,400644億8400万+1.93%18.222.53
01/126,8806,9406,7706,810-1.3%6,600640億1400万+1.14%18.092.52
01/116,9406,9506,8906,900-0.58%3,500648億6000万+2.34%18.332.55
01/106,9207,0006,9106,940+1.17%3,100652億3600万+2.89%18.432.56
01/096,8206,9206,8106,860+1.63%5,000644億8400万+1.66%18.222.53
01/056,6806,8006,6606,750+1.05%5,200634億5000万-0.03%17.932.49
01/046,6106,6806,5906,680+2.3%4,700627億9200万-1.11%17.742.47
2017
12/296,5206,5606,4806,530+0.15%2,500613億8200万-3.52%17.622.45
12/286,5306,6006,5006,520-0.15%2,200612億8800万-3.95%17.592.45
12/276,6206,6206,4806,530+0.15%3,400613億8200万-4.11%17.622.45
12/266,5306,5306,4506,5200%3,000612億8800万-4.55%17.592.45
12/256,5506,5606,4606,520-0.31%3,100612億8800万-4.82%17.592.45
12/226,5306,6006,5106,540-0.15%3,300614億7600万-4.61%17.652.45
12/216,5406,5606,4206,550+0.31%7,100615億7000万-4.51%17.672.46
12/206,6106,6106,5306,530-1.51%3,700613億8200万-4.74%17.622.45
12/196,6606,7106,6206,630-0.45%1,700623億2200万-3.35%17.892.49
12/186,7506,7506,4506,660-1.48%8,000626億400万-2.82%17.972.5
12/156,8406,8406,7306,760-1.31%4,200635億4400万-1.17%18.242.54
12/146,8706,8706,8106,850+0.15%3,600643億9000万+0.48%18.482.57
12/136,9106,9106,8206,840-0.58%5,400642億9600万+0.75%18.462.57
12/127,0807,0806,8506,880-0.58%8,300646億7200万+1.71%18.562.58
12/116,8506,9406,8406,920+0.73%3,300650億4800万+2.69%18.672.6
12/086,8306,9306,8306,870-0.43%5,300645億7800万+2.26%18.542.58
12/076,8907,0006,8906,900+0.15%2,300648億6000万+3.09%18.622.59
12/066,9506,9606,8706,890-0.86%1,500647億6600万+3.52%18.592.59
12/057,0007,0006,8606,950-1.14%3,900653億3000万+5.03%18.752.61
12/047,0407,0807,0007,030+0.72%2,700660億8200万+6.99%18.972.64
12/017,0407,0406,9806,980-0.29%2,100656億1200万+7.02%18.832.62
11/306,9407,0606,8907,000+0.57%2,400658億+8.14%18.892.63
11/296,8906,9606,8506,960+1.75%2,500654億2400万+8.29%18.782.61
11/286,9806,9806,8406,840-2.29%4,100642億9600万+7.23%18.462.57
11/277,0607,1006,9807,000-0.28%4,300658億+10.46%18.892.63
11/247,1907,1906,9607,020-0.71%6,000659億8800万+11.64%18.942.63
11/227,1007,2007,0307,0700%4,000664億5800万+13.3%19.082.65
11/217,0007,2007,0007,070+1.29%8,100664億5800万+14.18%19.082.65
11/206,7006,9806,6406,980+4.33%8,400656億1200万+13.68%18.832.62
11/176,6506,6906,5706,690+1.36%5,400628億8600万+9.76%18.052.51
11/166,4606,6106,4606,600+2.17%5,200620億4000万+8.91%17.812.48
11/156,6606,6906,4506,460-3%8,000607億2400万+7.11%17.432.42
11/146,4306,7506,3906,660+3.42%10,500626億400万+10.87%17.972.5
11/136,3806,5906,3506,440+1.58%10,000605億3600万+7.8%17.382.42
11/106,1406,3606,1306,340+2.59%5,800595億9600万+6.55%17.112.38
11/096,1606,2706,1306,180+0.32%5,100580億9200万+4.22%16.682.32
11/086,2006,2406,1006,160-0.65%6,200579億400万+4.09%16.622.31
11/076,2206,2706,1506,200-0.96%5,800582億8000万+4.98%16.732.33
11/066,3906,3906,1606,260-2.03%4,900588億4400万+6.34%16.892.35
11/026,4506,6006,2906,390+2.24%20,300600億6600万+8.91%17.242.4
11/015,9706,5005,9706,250+4.69%16,400587億5000万+7.02%16.862.35