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
03/302,2432,2432,2052,221-0.89%14,900159億9386万-5.73%78.43.42
03/292,2352,2472,2312,241+0.95%11,600161億3788万-5.12%79.113.46
03/282,1862,2512,1812,220-6.8%54,200159億8666万-6.21%78.363.42
03/272,3752,3892,3742,382+0.38%55,700171億5325万+0.42%84.083.67
03/262,3442,3732,3432,373+0.76%23,100170億8844万+0.17%83.773.66
03/232,3402,3552,3342,355+0.34%16,200169億5882万-0.46%83.133.63
03/222,3662,3662,3332,347+0.6%16,500169億121万-0.59%82.853.62
03/202,3332,3552,3272,333-0.04%10,200168億39万-1.06%82.353.6
03/192,3652,3752,3252,334-0.55%16,200168億760万-0.98%82.393.6
03/162,3262,3492,3262,347+0.9%7,000169億121万-0.47%82.853.62
03/152,3442,3442,3122,326-0.94%15,400167億4999万-1.4%82.113.59
03/142,3502,3502,3202,348-0.04%19,000169億841万-0.47%82.883.62
03/132,3662,3692,3472,349-0.97%14,800169億1561万-0.34%82.923.62
03/122,3712,3792,3702,372-0.25%12,800170億8124万+0.59%83.733.66
03/092,3812,3912,3642,378-0.67%18,400171億2445万+0.85%83.943.67
03/082,4202,4282,3832,394-0.95%13,200172億3967万+1.48%84.513.69
03/072,4192,4302,4172,417+0.08%8,100174億530万+2.46%85.323.73
03/062,3872,4182,3872,415+1.26%16,700173億9089万+2.46%85.253.72
03/052,3952,3972,3802,385-0.54%9,900171億7486万+1.23%84.193.68
03/022,4002,4022,3832,398-0.12%10,800172億6847万+1.78%84.653.7
03/012,4102,4252,3952,401-0.12%12,100172億9008万+1.95%84.753.7
02/282,3952,4182,3912,404+0.33%10,000173億1168万+2.12%84.863.71
02/272,3982,4022,3962,396-0.17%6,700172億5407万+1.7%84.583.69
02/262,3972,4022,3802,400+1.05%15,100172億8288万+1.82%84.723.7
02/232,3462,3752,3452,375+0.76%6,500171億285万+0.81%83.843.66
02/222,3702,3702,3522,357-0.04%5,400169億7322万+0.13%83.23.63
02/212,3402,3712,3402,358+0.55%9,400169億7760万+0.3%83.223.64
02/202,3472,3482,3392,345+0.95%5,500168億8400万-0.13%82.763.62
02/192,2952,3232,2912,323+1.84%5,800167億2560万-0.94%81.993.58
02/162,2502,2872,2502,281+1.69%5,300164億2320万-2.6%80.53.52
02/152,2642,2972,2412,243-1.19%25,300161億4960万-4.19%79.163.46
02/142,3202,3382,2682,270-2.16%13,700163億4400万-3.03%80.123.5
02/132,3552,3602,3202,320-1.36%31,300167億400万-0.81%81.883.58
02/092,2682,3662,2682,352-0.93%15,500169億3440万+0.73%83.013.63
02/082,3582,3902,3472,374+1.8%5,300170億9280万+1.98%83.793.66
02/072,3502,4002,3182,332+1.88%18,600167億9040万+0.47%82.33.6
02/062,2802,2902,2202,289-3.42%44,900164億8080万-1.12%80.793.53
02/052,3752,3842,3552,370-0.63%15,000170億6400万+2.6%83.653.65
02/022,3952,4002,3802,385-0.38%6,100171億7200万+3.56%84.173.68
02/012,3922,4002,3802,394+0.59%6,100172億3680万+4.36%84.493.69
01/312,3802,4082,3802,380-0.13%12,900171億3600万+4.2%843.67
01/302,3852,4202,3752,383-0.08%16,000171億5760万+4.79%84.13.67
01/292,3792,4072,3732,385+0.21%16,100171億7200万+5.3%84.173.68
01/262,3602,3802,3592,380+0.59%6,900171億3600万+5.5%843.67
01/252,3852,3862,3662,366-0.84%10,700170億3520万+5.34%83.53.65
01/242,4322,4322,3452,386-2.41%52,500171億7920万+6.71%84.213.68
01/232,4692,4772,4442,445+0.33%37,800176億400万+9.84%86.293.77
01/222,3712,4722,3712,437+2.91%45,500175億4640万+10.07%86.013.76
01/192,3242,3812,3242,368+2.07%38,400170億4960万+7.59%83.573.65
01/182,3002,3242,3002,320+1.27%28,200167億400万+5.84%81.883.58
01/172,2882,3002,2872,291+0.31%15,300164億9520万+4.9%80.863.53
01/162,2662,2892,2662,284+0.93%19,300164億4480万+4.87%80.613.52
01/152,2562,2692,2552,263+0.13%15,100162億9360万+4.19%79.873.49
01/122,2482,2692,2482,260+0.53%19,500162億7200万+4.34%79.763.48
01/112,2452,2492,2382,248+0.18%12,300161億8560万+4.03%79.343.47
01/102,2282,2472,2262,244+1.17%18,400161億5680万+4.08%79.23.46
01/092,2102,2482,2102,218+0.41%24,200159億6960万+3.07%78.283.42
01/052,1952,2252,1952,209+0.64%17,700159億480万+2.84%77.963.41
01/042,1932,2052,1932,195+0.23%17,100158億400万+2.33%77.473.38
2017
12/292,1762,1902,1762,190+0.64%13,800157億6800万+2.19%77.293.38
12/282,1832,1832,1752,176-0.14%7,100156億6720万+1.68%76.83.35
12/272,1822,1832,1752,179-0.18%9,100156億8880万+1.87%76.93.36
12/262,1652,1832,1652,183+1.06%15,000157億1760万+2.15%77.053.37
12/252,1502,1622,1502,160+0.56%13,200155億5200万+1.22%76.233.33
12/222,1502,1522,1452,148+0.19%7,600154億6560万+0.8%75.813.31
12/212,1492,1502,1442,144-0.23%7,800154億3680万+0.7%75.673.31
12/202,1502,1502,1452,149+0.05%4,200154億7280万+1.03%75.853.31
12/192,1322,1482,1322,148+0.89%15,400154億6560万+1.13%75.813.31
12/182,1342,1392,1282,129-0.23%13,800153億2880万+0.33%75.143.28
12/152,1392,1392,1322,1340%5,400153億6480万+0.66%75.323.29
12/142,1312,1362,1312,134+0.14%2,200153億6480万+0.76%75.323.29
12/132,1342,1402,1302,131+0.05%5,900153億4320万+0.76%75.213.29
12/122,1292,1332,1292,130+0.09%6,100153億3600万+0.85%75.183.28
12/112,1302,1312,1282,128-0.05%6,800153億2160万+0.9%75.13.28
12/082,1322,1352,1282,129-0.09%9,300153億2880万+1.09%75.143.28
12/072,1352,1362,1282,131+0.14%7,300153億4320万+1.33%75.213.29
12/062,1332,1362,1262,128-0.14%7,600153億2160万+1.33%75.13.28
12/052,1292,1342,1212,131+0.09%6,700153億4320万+1.67%75.213.29
12/042,1342,1342,1292,129-0.23%4,300153億2880万+1.72%75.143.28
12/012,1302,1352,1252,134+0.19%6,200153億6480万+2.11%75.323.29
11/302,1252,1332,1252,130+0.24%3,100153億3600万+2.11%75.183.28
11/292,1302,1342,1252,125-0.38%8,100153億+2.02%753.28
11/282,1342,1342,1252,1330%3,000153億5760万+2.6%75.283.29
11/272,1342,1342,1272,133-0.05%4,700153億5760万+2.75%75.283.29
11/242,1402,1402,1302,134-0.28%6,200153億6480万+2.99%75.323.29
11/222,1212,1432,1172,140+1.04%9,100154億800万+3.48%75.533.3
11/212,1142,1182,1112,118+0.47%7,200152億4960万+2.62%74.753.27
11/202,1052,1102,0962,108+0.14%8,500151億7760万+2.28%74.43.25
11/172,1052,1182,0982,105+0.29%13,000151億5600万+2.23%74.293.25
11/162,0862,0992,0842,099+1.06%11,600151億1280万+2.09%74.083.24
11/152,0982,1002,0712,077-0.81%11,200149億5440万+1.12%73.33.2
11/142,0852,0992,0852,094+0.43%4,700150億7680万+2.05%73.93.23
11/132,0892,0932,0802,0850%8,400150億1200万+1.71%73.593.21
11/102,0702,0852,0662,085+0.72%6,900150億1200万+1.81%73.593.21
11/092,0702,0842,0672,070+0.19%13,800149億400万+1.12%73.063.19
11/082,0652,0762,0622,066+0.19%15,700148億7520万+1.03%72.923.19
11/072,0602,0682,0602,062+0.1%7,800148億4640万+0.88%72.783.18
11/062,0542,0602,0512,060+0.34%12,300148億3200万+0.83%72.73.18
11/022,0522,0532,0482,053+0.05%7,700147億8160万+0.54%72.463.17
11/012,0512,0522,0472,052+0.34%4,200147億7440万+0.54%72.423.16