株価チャート

2017/11/06~2018/04/03

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
04/031,7371,7751,6951,768-0.28%101,100201億3610万-3.76%-4.61
04/021,8221,8251,7621,773-2.69%97,700201億9305万-3.85%-4.62
03/301,7931,8291,7921,822+3.58%70,700207億5112万-1.46%-4.75
03/291,7511,7771,7201,759+2.15%60,600200億3360万-5.12%-4.59
03/281,7001,7391,6851,722+0.17%53,800196億1220万-7.52%-4.49
03/271,7291,7331,7011,719+1.66%53,500195億7803万-8.17%-4.48
03/261,7041,7181,6671,691-1.97%107,300192億5913万-10.24%-4.41
03/231,7801,7931,7231,725-5.27%105,000196億4637万-8.87%-4.5
03/221,8371,8681,8111,821-0.76%51,200206億9967万-4.11%-4.74
03/201,8411,8631,8221,835-1.87%49,700208億5881万-3.37%-4.78
03/191,8811,9131,8461,870-1.58%59,100212億5666万-1.58%-4.87
03/161,9161,9221,8901,900-0.78%36,700215億9768万-0.11%-4.95
03/151,9141,9301,8861,915-0.47%47,000217億6818万+0.52%-4.98
03/141,9441,9491,9111,924-0.93%29,400218億7049万+1%-5.01
03/131,8781,9431,8721,942+3.13%46,000220億7510万+2.05%-5.05
03/121,9291,9291,8691,883+0.48%33,800214億443万-1.26%-4.9
03/091,9081,9101,8521,874-0.21%31,500213億213万-2.29%-4.88
03/081,8491,8911,8451,878+2.18%25,500213億4760万-2.85%-4.89
03/071,8501,8761,8251,838-0.59%34,600208億9291万-5.65%-4.78
03/061,8551,8871,8331,849+2.38%52,200210億1795万-5.95%-4.81
03/051,8511,8901,7951,806-2.33%92,100205億2916万-9.02%-4.7
03/021,8541,8661,8331,849-2.38%52,000210億1795万-7.83%-4.81
03/011,9081,9371,8761,894-2.67%78,600215億2947万-6.42%-4.93
02/281,9031,9751,9021,946+1.35%89,200221億2057万-4.65%61.795.4
02/271,9691,9691,9101,920-0.93%61,800218億2502万-6.57%60.965.33
02/261,9161,9621,9161,938+1.15%36,600220億2963万-6.38%61.535.38
02/231,9231,9441,9011,916-0.42%66,400217億7955万-8.02%60.845.32
02/221,9421,9591,8891,924-1.84%101,800218億7049万-8.34%61.095.34
02/211,9662,0051,9401,960-1.41%59,700222億7971万-7.46%62.235.44
02/201,9952,0081,9591,988-1.29%75,800225億9799万-6.89%63.125.52
02/191,9152,0141,9082,014+5.33%109,200228億9354万-6.93%63.955.59
02/161,9001,9291,8801,912+1.76%45,800217億3408万-12.53%60.715.31
02/151,8201,9011,8121,879+3.7%59,400213億5896万-15.13%59.665.21
02/141,8611,8691,7551,812-2.74%112,600205億9736万-19.18%57.535.03
02/131,9511,9731,8431,863-3.52%79,000211億7709万-18.07%59.155.17
02/091,8801,9321,8801,931-2.28%113,000219億5006万-16.01%61.315.36
02/082,0152,0221,9111,976+4%131,900224億6158万-14.79%62.745.48
02/072,0052,0191,8801,900+0.8%133,500215億9768万-18.63%60.335.27
02/061,9181,9341,7671,885-7.82%286,400214億2717万-19.89%59.855.23
02/052,1072,1292,0322,045-5.54%177,100232億4592万-13.86%64.935.67
02/022,2502,2502,1282,165-2.87%197,300246億998万-9.26%68.746.01
02/012,2522,2522,1912,229-1.02%181,200253億3748万-6.93%70.776.19
01/312,2672,2932,2522,252-1.83%81,500255億9893万-6.24%71.56.25
01/302,3242,3242,2672,294-1.29%73,400260億7635万-4.73%72.846.37
01/292,3442,3542,3232,324-0.64%43,400264億1737万-3.69%73.796.45
01/262,3062,3602,3002,339+1.83%185,400265億8788万-3.23%74.276.49
01/252,3202,3202,2892,297-1.25%70,300261億1045万-5.04%72.936.37
01/242,2902,3422,2822,326+2.11%166,200264億4010万-4%73.856.45
01/232,3182,3182,2562,278-1.3%187,300258億9448万-6.18%72.336.32
01/222,2512,3162,2512,308+1.81%140,400262億3549万-5.25%73.286.4
01/192,3102,3402,2562,267-2.07%228,800257億6944万-7.2%71.986.29
01/182,3822,3852,3102,315-3.14%291,700263億1506万-5.59%73.516.42
01/172,3882,4112,3762,390-0.33%174,400271億6760万-2.77%75.896.63
01/162,4712,5212,3462,398-10.92%505,600272億5854万-2.48%76.146.65
01/152,5812,6922,5812,692+4.67%181,700306億50万+9.61%85.487.47
01/122,6302,6302,5452,572-1.19%89,400292億3643万+5.32%81.677.14
01/112,5712,6352,5692,603+0.81%83,300295億8882万+6.99%82.657.22
01/102,6342,6622,5722,582-1.07%140,800293億5011万+6.47%81.987.17
01/092,5692,6172,5402,610+4.86%181,800296億6839万+7.94%82.877.24
01/052,4402,5122,4242,489+2.47%78,200282億9296万+3.41%79.036.91
01/042,4142,4402,4062,429+2.27%69,200276億1092万+1.08%77.126.74
2017
12/292,3702,3882,3632,375+0.21%21,500269億9710万-1.12%75.416.59
12/282,3922,4002,3602,370-0.84%46,100269億4026万-1.37%75.256.58
12/272,3502,4082,3502,390+1.83%62,300271億6760万-0.67%75.896.63
12/262,3872,4072,3462,347-1.68%83,600266億7881万-2.53%74.526.51
12/252,4052,4282,3372,387-0.75%90,200271億3350万-0.95%75.796.62
12/222,4162,4802,3962,405-0.46%109,500273億3811万-0.21%76.366.67
12/212,4032,4582,4002,416+0.17%47,900273億4718万+0.37%76.396.68
12/202,4282,4412,3952,412-0.62%47,400273億191万+0.33%76.266.67
12/192,4032,4472,3882,427+1.25%51,900274億7169万+0.87%76.746.71
12/182,4102,4342,3812,397+0.04%58,500271億3212万-0.5%75.796.62
12/152,4472,4502,3812,396-2.08%79,400271億2080万-0.83%75.766.62
12/142,4602,4852,4372,447-1.61%54,600276億9808万+0.99%77.376.76
12/132,4742,5202,4602,487+0.12%70,700281億5085万+2.39%78.636.87
12/122,4982,5602,4762,484+0.08%103,100281億1689万+2.1%78.546.86
12/112,4692,5182,4542,482+1.1%138,300280億9425万+1.89%78.476.86
12/082,4062,4662,4052,455+1.7%113,800277億8863万+0.57%77.626.78
12/072,3382,4152,3182,414+3.92%122,800273億2454万-1.35%76.326.67
12/062,3552,3822,3132,323-1.36%118,900262億9450万-5.45%73.456.42
12/052,3502,3592,3162,355+0.21%61,000266億5671万-4.69%74.466.51
12/042,4002,4212,3502,350-1.55%90,700266億12万-5.17%74.36.49
12/012,4402,4402,3812,387-1.45%54,600270億1893万-3.9%75.476.6
11/302,3552,4252,3382,422+3.46%166,100275億3135万-2.69%76.96.72
11/292,3502,4002,3212,341-1.06%136,700266億1061万-6.13%74.336.5
11/282,4182,4302,3542,366-2.23%181,700268億9479万-5.47%75.126.57
11/272,4282,4552,4022,420+0.67%91,900275億862万-3.66%76.846.72
11/242,4262,4502,3862,404-1.23%79,200273億2674万-4.49%76.336.67
11/222,4422,5092,4002,434-0.41%236,200276億6776万-3.72%77.286.75
11/212,4202,4492,3802,444+2.56%100,000277億8143万-3.86%77.66.78
11/202,3572,3932,3362,383-0.21%92,300270億8803万-7.02%75.666.61
11/172,3702,4072,3482,388+1.79%181,100271億4487万-7.66%75.826.63
11/162,3302,3842,3092,346+0.39%196,600266億6745万-9.73%74.496.51
11/152,4402,4722,3292,337-4.69%205,400265億6514万-10.7%74.26.49
11/142,5112,5242,4522,452-2.54%112,700278億7237万-6.91%77.866.8
11/132,5702,5702,5122,516-2.1%84,900285億9987万-4.84%79.896.98
11/102,5232,5792,5212,570+0.12%51,200292億1370万-3.06%81.67.13
11/092,6252,6402,5262,567-1.61%115,600291億7960万-3.35%81.517.12
11/082,5902,6272,5732,609+1.05%76,800296億5702万-1.99%82.847.24
11/072,5432,5862,5432,582+1.29%88,600293億5011万-3.04%81.987.17
11/062,5962,6072,5202,549-2.04%143,000289億7499万-4.28%80.947.07