株価チャート

2017/10/23～2018/03/30

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
03/302,2512,2512,2402,240+1.36%20032億8852万-0.18%3.110.33
03/282,1652,2102,1652,210-2.94%30032億4448万-1.47%3.070.33
03/272,2772,2772,2772,277+3.41%20033億4284万+1.47%3.160.34
03/262,2522,2522,2022,202-2.22%40032億3274万-2%3.060.33
03/232,2922,2922,2522,252+0.09%40033億614万-0.04%3.130.34
03/222,2602,2602,2502,250-1.83%30033億320万-0.31%3.130.34
03/192,2772,2922,2772,292+1.51%90033億6486万+1.51%3.180.34
03/162,2762,2762,2562,258+0.09%30033億1495万+0.04%3.140.34
03/152,2562,2562,2562,256-0.88%10033億1201万-0.4%3.130.34
03/132,2772,2772,2762,276+2.2%80033億4137万-0.04%3.160.34
03/122,2272,2272,2272,227-2.2%20032億6944万-2.67%3.090.33
03/082,2772,2772,2772,2770%10033億4284万-1.09%3.160.34
03/072,2782,2782,2772,2770%20033億4284万-1.56%3.160.34
03/062,3002,3002,2772,277-1%20033億4284万-2.02%3.160.34
03/052,3032,3032,3002,300+2.91%30033億7661万-1.5%3.20.34
03/012,1972,2352,1972,235+1.73%60032億8118万-4.65%3.110.33
02/282,1972,1972,1972,197-2.23%10032億2540万-6.79%3.050.33
02/272,2192,2482,2002,247+1.26%60032億9880万-5.19%3.120.34
02/262,1872,2192,1872,219+1.46%1,50032億5769万-6.84%3.080.33
02/232,2102,2102,1872,187-1.09%70032億1071万-8.65%3.040.33
02/222,2232,2232,2112,211-0.54%1,20032億4595万-8.18%3.070.33
02/212,2232,2232,2122,2230%70032億6357万-8.14%3.090.33
02/202,2672,2672,2002,223-1.94%1,20032億6357万-8.56%3.090.33
02/192,3362,3362,2672,267+1.89%60033億2816万-7.2%3.150.34
02/162,2252,2252,2252,225+0.14%10032億6650万-9.26%3.090.33
02/152,2222,2232,2222,2220%40032億6210万-9.78%3.090.33
02/142,2852,2882,2222,222-5.2%70032億6210万-10.22%3.090.33
02/132,3552,3552,3302,344-0.47%1,00034億4120万-5.56%3.260.35
02/092,3592,3592,3002,355+0.26%1,60034億5735万-5.12%3.270.35
02/082,3492,3492,3492,349+3.03%60034億4855万-5.24%3.260.35
02/072,2802,3482,2802,2800%70033億4725万-8.03%3.170.34
02/062,0502,4992,0502,280-6.94%3,70033億4725万-8.03%3.170.34
02/052,5502,5502,4502,450-3.92%3,70035億9682万-1.17%3.40.37
02/022,5502,5502,5502,5500%1,00037億4363万+3.11%3.540.38
02/012,5502,5502,5502,550-0.93%20037億4363万+3.49%3.540.38
01/312,5542,5742,5252,574+0.78%2,20037億7887万+4.8%3.580.38
01/302,5552,5552,5542,5540%40037億4950万+4.37%3.550.38
01/262,5512,5542,5502,554+0.16%1,70037億4950万+4.76%3.550.38
01/252,5262,5502,5262,550+0.95%1,50037億4363万+5.07%3.540.38
01/242,5602,5602,5262,526-1.33%1,40037億840万+4.55%3.510.38
01/232,5392,5602,5392,560+0.83%1,20037億5831万+6.49%3.560.38
01/222,5402,5402,5392,539-0.04%40037億2748万+6.19%3.530.38
01/192,5252,5502,5252,540+0.79%2,20037億2895万+6.86%3.530.38
01/182,5202,5202,5202,5200%20036億9959万+6.69%3.50.38
01/172,5202,5202,5202,5200%10036億9959万+7.37%3.50.38
01/162,5262,5262,5202,520+0.56%50036億9959万+8.06%3.50.38
01/152,5202,5222,5062,506-0.56%2,50036億7904万+8.16%3.480.37
01/122,5142,5222,5102,520+0.88%2,40036億9959万+9.42%3.50.38
01/112,4982,4982,4982,4980%90036億6729万+9.23%3.470.37
01/102,5752,5752,4402,498-1.07%3,50036億6729万+10.04%3.470.37
01/092,5772,5772,5002,525+6.23%2,20037億693万+12.12%3.510.38
01/052,3502,3802,3502,377+1.15%1,00034億8965万+6.4%3.30.36
01/042,3352,3552,3352,350+2.58%2,10034億5001万+5.81%3.270.35
2017
12/292,3342,3342,2852,291-1.88%40033億6340万+3.71%3.180.34
12/282,3322,3352,3322,335+2.23%30034億2799万+6.14%3.240.35
12/272,2812,2842,2812,284+0.13%20033億5312万+4.29%3.170.34
12/262,3002,3002,2812,281-0.83%1,30033億4872万+4.54%3.170.34
12/252,3432,3442,2902,300-1.54%2,00033億7661万+5.8%3.20.34
12/222,3342,3362,3342,336+0.09%20034億2946万+7.9%3.250.35
12/212,5002,5002,3312,334-1.1%4,80034億2652万+8.41%3.240.35
12/202,3242,3602,3242,360+1.9%80034億6469万+10.23%3.280.35
12/192,3022,3242,3022,316+1.09%1,30034億10万+8.73%3.220.35
12/182,2752,3002,2602,291+1.15%2,60033億6340万+8.02%3.180.34
12/152,2492,2652,2492,265+1.48%2,60033億2523万+7.19%3.150.34
12/142,2622,2622,2312,232+0.04%1,10032億7678万+6.08%3.10.33
12/132,1852,2362,1852,231+2.15%1,60032億7531万+6.39%3.10.33
12/122,1702,1842,1702,184+0.65%1,30032億631万+4.5%3.030.33
12/112,1932,1932,1522,170+0.93%50031億8576万+3.98%3.010.32
12/082,1582,1582,1502,150-0.32%70031億5639万+3.37%2.990.32
12/072,1352,1572,1352,157+1.27%40031億6667万+4%30.32
12/062,1362,1362,1302,130-0.93%2,30031億2703万+2.95%2.960.32
12/052,1222,1512,1222,150+1.42%1,20031億5639万+4.17%2.990.32
12/042,1152,1392,1152,120+1.19%1,50031億1235万+3.01%2.950.32
12/012,0442,0952,0442,095+2.6%2,50030億7565万+2%2.910.31
11/302,0462,0682,0422,042-0.78%90029億9784万-0.49%2.840.31
11/292,0652,0972,0462,058+0.29%4,10030億2133万+0.39%2.860.31
11/282,0522,0522,0522,052-0.63%10030億1252万+0.15%2.850.31
11/272,0672,0672,0652,0650%80030億3161万+0.88%2.870.31
11/242,0652,0652,0652,065-0.43%20030億3161万+0.98%2.870.31
11/222,1002,1002,0372,074-1%1,70030億4482万+1.57%2.880.31
11/212,0752,0952,0752,095+1.01%80030億7565万+2.75%2.910.31
11/202,0752,0752,0342,074-0.05%1,50030億4482万+1.87%2.880.31
11/172,0482,0752,0482,075+1.27%50030億4629万+2.07%2.880.31
11/162,0492,0492,0442,049+1.29%80030億812万+0.99%2.850.31
11/152,1122,1172,0002,023-3.21%2,90029億6995万-0.2%2.810.3
11/142,1002,1202,0902,090-0.33%5,20030億6831万+2.75%2.90.31
11/132,1352,1852,0712,097+0.58%6,80030億7859万+2.89%2.910.31
11/102,0402,0872,0402,085+2.21%1,70030億6097万+1.76%2.90.31
11/092,0502,1302,0402,040-0.49%2,50029億9490万-1.02%2.830.3
11/082,0812,0812,0502,050-0.49%80030億959万-1.44%2.850.31
11/072,0882,1002,0602,060-1.9%1,40030億2427万-2.74%2.860.31
11/062,0402,1072,0402,100+4.69%5,30030億8299万-1.69%2.920.31
11/012,0072,0212,0062,0060%1,60029億4499万-5.91%2.790.3
10/312,0142,0371,9752,006-0.35%1,90029億4499万-5.82%2.790.3
10/302,0142,0162,0132,013-0.05%50029億5527万-5.45%2.80.3
10/272,0142,0152,0142,0140%70029億5673万-5.27%2.80.3
10/262,0132,0142,0132,014+0.05%40029億5673万-5.04%2.80.3
10/252,0402,0402,0132,013-1.52%50029億5527万-4.91%2.80.3
10/242,0102,0442,0102,044+2.2%1,50030億78万-3.22%2.840.31
10/232,0102,0102,0002,000-0.5%1,20029億3618万-5.08%2.780.3