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
03/301,7191,7411,7101,726+1.47%51,900308億3533万-4.27%15.751.52
03/291,7101,7241,6881,701-0.18%66,300303億8870万-6.02%15.521.5
03/281,6981,7341,6841,704-4.27%151,100304億4230万-6.27%15.551.5
03/271,7601,7971,7471,780+1.95%376,800318億5万-2.52%16.241.57
03/261,7481,7481,7161,746-0.68%118,900311億9263万-4.64%15.931.54
03/231,7651,7741,7481,758-2.12%98,800314億702万-4.2%16.041.55
03/221,7751,7981,7661,796+1.47%59,900320億8589万-2.34%16.391.58
03/201,7511,7731,7411,770-0.17%66,200316億2140万-3.59%16.151.56
03/191,8011,8011,7621,773-1.77%100,600316億7499万-3.43%16.181.56
03/161,8201,8271,8041,805-0.93%87,700322億4668万-1.69%16.471.59
03/151,8351,8351,8121,822-0.55%50,600325億5039万-0.71%16.621.61
03/141,8221,8411,8151,832+0.44%62,600327億2904万0%16.721.61
03/131,8251,8281,8131,824-0.05%46,800325億8612万-0.22%16.641.61
03/121,8231,8321,8141,825+1.28%42,100326億399万-0.22%16.651.61
03/091,8031,8141,7881,802+0.45%46,400321億9309万-1.48%16.441.59
03/081,8021,8121,7861,794-0.17%35,600320億5016万-1.97%16.371.58
03/071,7971,8331,7821,7970%59,500321億376万-1.86%16.41.58
03/061,8301,8341,7951,797-0.61%70,100321億376万-1.96%16.41.58
03/051,8361,8421,8041,808-1.53%51,800323億28万-1.42%16.51.59
03/021,8061,8481,8061,836-0.27%49,400328億50万0%16.751.62
03/011,8471,8531,8181,841-0.75%68,900328億8983万+0.27%16.81.62
02/281,8801,8901,8551,855-1.54%47,000331億3994万+0.98%16.931.63
02/271,9021,9081,8801,884-0.84%44,700336億5803万+2.61%17.191.66
02/261,9151,9171,8961,900-0.47%33,100339億4388万+3.6%17.341.67
02/231,8931,9161,8881,909+1.22%42,000341億466万+4.26%17.421.68
02/221,9051,9061,8761,886-1.26%36,400336億9376万+3.29%17.211.66
02/211,9091,9321,9031,910+0.16%57,400341億2253万+4.71%17.431.68
02/201,9041,9191,8861,907+0.16%72,000340億6893万+4.72%17.41.68
02/191,8701,9101,8501,904+2.86%139,300340億1534万+4.67%17.371.68
02/161,8401,9111,8401,851+0.65%193,600330億6848万+1.87%16.891.63
02/151,7301,8591,7301,839+5.87%149,000328億5410万+1.27%16.781.62
02/141,7641,7761,7281,737-1.75%52,700310億3185万-4.3%15.851.53
02/131,7971,7971,7641,768-0.45%42,800315億8567万-2.7%16.131.56
02/091,7301,7761,7191,776-0.22%81,400317億2859万-2.15%16.21.56
02/081,7511,7991,7511,780+2.01%68,600318億5万-1.82%16.241.57
02/071,7781,8101,7451,745+0.46%93,400311億7477万-3.64%15.921.54
02/061,7851,7861,7061,737-4.82%215,800310億3185万-4.03%15.851.53
02/051,8161,8251,8071,825-0.49%71,400326億399万+0.83%16.651.61
02/021,8401,8401,8221,834-0.43%28,400327億6477万+1.66%16.731.62
02/011,8261,8421,8221,842+1.43%36,700329億769万+2.45%16.811.62
01/311,8231,8281,8151,816-0.66%51,100324億4320万+1.4%16.571.6
01/301,8491,8551,8191,828-0.54%52,600326億5758万+2.41%16.681.61
01/291,8661,8711,8351,838-0.16%59,100328億3623万+3.32%16.771.62
01/261,8661,8661,8351,841-0.27%45,700328億8983万+3.84%16.81.62
01/251,8631,8671,8451,846-0.7%50,600329億7915万+4.47%16.841.63
01/241,8501,8641,8501,859+0.76%54,600332億1140万+5.51%16.961.64
01/231,8461,8631,8401,845+0.54%48,600329億6129万+5.01%16.831.63
01/221,8291,8391,8251,835+1.21%48,000327億8264万+4.74%16.741.62
01/191,7961,8181,7961,813+0.89%28,500323億8960万+3.78%16.541.6
01/181,8191,8281,7931,797-1.16%77,700321億376万+3.1%16.41.58
01/171,8261,8331,8171,818-0.93%59,900324億7893万+4.54%16.591.6
01/161,8711,8731,8251,835-1.87%108,500327億8264万+5.82%16.741.62
01/151,8701,8761,8551,870+1.36%87,400334億792万+8.28%17.061.65
01/121,8261,8541,8181,845+1.15%131,500329億6129万+7.33%16.831.63
01/111,8171,8421,8071,824+0.44%133,200325億8612万+6.48%16.641.61
01/101,7881,8221,7801,816+1.97%115,900324億4320万+6.39%16.571.6
01/091,7521,7851,7521,781+2.65%113,500318億1792万+4.76%16.251.57
01/051,7301,7431,7301,735+0.64%52,500309億9612万+2.36%15.831.53
01/041,7221,7321,7181,724+0.12%56,800307億9960万+1.95%15.731.52
2017
12/291,7201,7311,7111,722+0.35%52,300307億6387万+2.01%15.711.52
12/281,7301,7411,7141,716-0.98%56,200306億5668万+1.9%15.661.51
12/271,6891,7431,6891,733+3.15%132,100309億6039万+3.15%15.811.53
12/261,6811,6881,6771,680-0.24%63,900300億1353万+0.18%15.331.48
12/251,6701,6881,6661,684+0.66%108,200300億8499万+0.6%15.371.48
12/221,6651,6771,6651,6730%74,000298億8847万+0.12%15.261.47
12/211,6641,6791,6641,673+0.48%46,400298億8847万+0.3%15.261.47
12/201,6811,6871,6651,665-1.36%68,800297億4555万-0.06%15.191.47
12/191,7091,7111,6881,688-1.23%75,000301億5645万+1.44%15.41.49
12/181,7141,7231,7081,709-0.29%53,200305億3162万+2.89%15.591.51
12/151,7321,7331,7071,714-1.15%86,300306億2095万+3.38%15.641.51
12/141,7161,7341,7081,734+0.93%73,000309億7825万+4.77%15.821.53
12/131,7121,7191,7091,718+0.35%55,600306億9241万+4%15.681.51
12/121,7131,7151,7011,712+0.12%52,800305億8522万+3.82%15.621.51
12/111,7091,7161,6951,710+0.12%93,600305億4949万+3.83%15.61.51
12/081,6891,7161,6891,708+1.73%108,500305億1376万+3.83%15.581.5
12/071,6691,6831,6611,679+1.08%55,400299億9567万+2.13%15.321.48
12/061,6741,6791,6551,661-0.95%49,200296億7409万+1.03%15.161.46
12/051,6751,6801,6571,677-0.06%64,400299億5994万+2.07%15.31.48
12/041,6791,6891,6751,678-0.06%82,300299億7780万+2.13%15.311.48
12/011,6651,6801,6561,679+1.33%122,900299億9567万+2.19%15.321.48
11/301,6511,6651,6431,657+0.36%80,900296億263万+0.91%15.121.46
11/291,6421,6721,6421,651+0.86%98,900294億9544万+0.55%15.061.45
11/281,6401,6461,6251,637+0.12%63,900292億4533万-0.37%14.941.44
11/271,6371,6381,6201,635+0.86%54,600292億960万-0.55%14.921.44
11/241,6211,6361,6081,6210%102,400289億5948万-1.46%14.791.43
11/221,6551,6561,6211,621-1.76%83,300289億5948万-1.52%14.791.43
11/211,6351,6571,6331,650+1.54%111,300294億7758万+0.12%15.051.45
11/201,6091,6321,6071,625+1.12%99,500290億3095万-1.46%14.831.43
11/171,6101,6171,6001,607+0.25%85,800287億937万-2.72%14.661.42
11/161,6011,6131,6011,603-0.19%71,500286億3791万-3.14%14.631.41
11/151,6301,6571,6011,606-1.35%156,600286億9151万-3.14%14.651.41
11/141,6031,6391,6031,628+1.56%128,600290億8454万-2.05%14.851.43
11/131,6161,6161,5911,603-2.02%323,500286億3791万-3.72%14.631.41
11/101,6381,6461,6341,636-0.55%88,200292億2746万-1.92%14.931.44
11/091,6451,6641,6361,645-0.24%155,800293億8825万-1.5%15.011.45
11/081,6471,6511,6401,649+0.12%75,900294億5971万-1.43%15.051.45
11/071,6581,6591,6421,647-0.42%104,200294億2398万-1.67%15.031.45
11/061,6661,6811,6501,654-1.02%242,200295億4904万-1.43%15.091.46
11/021,6841,6971,6681,671-0.65%151,400298億5274万-0.59%15.251.47
11/011,6741,6931,6671,682+0.72%184,500300億4926万0%15.351.48