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
03/301,4261,4261,3661,3660%2,90035億4217万-3.74%-1.33
03/291,4001,4001,3661,366+0.44%4,80035億4217万-3.87%-1.33
03/281,3821,3821,3501,360-1.95%2,90035億2661万-4.56%-1.32
03/271,4101,4111,3861,387+0.51%3,40035億9662万-2.94%-1.35
03/261,3821,4001,3771,380-0.07%4,30035億7847万-3.7%-1.34
03/231,3781,4021,3751,381-1.64%3,00035億8107万-3.9%-1.34
03/221,3971,4171,3971,404+0.29%1,00036億4071万-2.43%-1.36
03/201,4111,4111,3601,400-0.57%4,60036億3034万-2.57%-1.36
03/191,4331,4421,3971,408-0.42%14,20036億5108万-2.02%-1.37
03/161,4301,4301,4111,414-0.28%2,20036億6664万-1.67%-1.37
03/151,4071,4351,4071,418+0.57%2,60036億7701万-1.53%-1.38
03/141,4131,4301,4101,410-1.4%2,20036億5627万-2.22%-1.37
03/131,4271,4301,4081,430-0.56%1,50037億813万-0.76%-1.39
03/121,4001,4401,4001,438+2.86%2,30037億2887万-0.62%-1.4
03/091,3991,4181,3871,398+1.3%3,50036億2515万-3.79%-1.36
03/081,4001,4001,3721,380-0.22%2,70035億7847万-5.74%-1.34
03/071,4281,4291,3831,383-3.96%2,90035億8625万-5.92%-1.34
03/061,4151,4661,4151,440+1.27%3,70037億3406万-2.51%-1.4
03/051,4331,4391,3501,422-2.47%12,20036億8738万-3.92%-1.38
03/021,4561,4581,4051,458-1.22%4,00037億8073万-1.82%-1.42
03/011,5081,5101,4661,476-1.73%4,60038億2741万-0.74%-1.43
02/281,4851,5101,4701,502+0.4%2,50038億9483万+0.94%-1.46
02/271,4811,5011,4631,496+1.01%4,90038億7927万+0.74%-1.45
02/261,5101,5101,4611,481+0.61%2,20038億4038万+0.07%-1.44
02/231,4301,4971,4301,472+3.08%3,50038億1704万-0.2%-1.43
02/221,4691,4691,4251,428-2.53%1,10037億294万-2.99%-1.39
02/211,4361,4761,4301,465+0.83%3,60037億9889万-0.48%-1.42
02/201,5171,5201,4441,453-2.35%9,50037億6777万-1.16%-1.41
02/191,4691,5081,4551,488+1.29%5,70038億5853万+1.09%-1.44
02/161,4631,4741,4141,469+2.51%4,70038億926万-0.14%-1.43
02/151,3881,4551,3881,433+4.37%2,90037億1591万-2.45%-1.39
02/141,4101,4191,3701,373-0.51%8,20035億6032万-6.22%-1.33
02/131,4761,4971,3801,380-4.63%7,50035億7847万-5.54%-1.34
02/091,3501,4471,3501,447-0.96%15,50037億5221万-0.82%-1.41
02/081,4761,5191,4241,461-0.88%14,90037億8851万+0.41%-1.42
02/071,5281,5441,4721,474+6.5%15,30038億2222万+1.8%-1.43
02/061,4161,5001,3301,384-12.02%48,00035億8885万-3.96%-1.34
02/051,5001,5901,4761,573-1.56%26,40040億7894万+9.46%-1.53
02/021,6761,6851,5981,598-4.02%22,00041億4377万+12.14%-1.55
02/011,5391,6651,5391,665+8.26%50,20043億1751万+17.83%-1.62
01/311,5351,5641,5131,538-0.39%9,60039億8818万+9.86%-1.49
01/301,5251,5461,4701,544+1.05%26,50040億374万+10.84%-1.5
01/291,5141,5621,5141,528+0.07%16,10039億6225万+10.25%-1.48
01/261,5081,5941,5081,527+0.59%44,40039億5966万+10.73%-1.48
01/251,4851,5231,4651,518+0.73%13,80039億3632万+10.48%-1.47
01/241,4391,5091,4331,507+6.8%33,00039億780万+9.76%-1.46
01/231,4281,4281,4011,411+1.73%7,70036億5886万+2.39%-1.37
01/221,3551,3871,3521,387+2.66%10,90035億9662万+0.36%-1.35
01/191,4111,4271,3401,351-3.91%22,40035億327万-3.15%-1.31
01/181,4241,4771,4061,406-1.26%18,30036億4589万+0.36%-1.37
01/171,4211,4251,4021,424+1.64%6,80036億9257万+2.23%-1.38
01/161,5011,5011,3981,401-6.66%25,00036億3293万+1.23%-1.36
01/151,5281,5511,4871,501+0.94%47,70038億9224万+9.16%-1.46
01/121,4091,5291,4031,487+6.14%57,10038億5593万+9.1%-1.44
01/111,3181,4101,3181,401+6.38%43,70036億3293万+3.55%-1.36
01/101,2971,3201,2971,317+1.07%10,10034億1511万-2.15%-1.28
01/091,3131,3181,2981,303-0.99%13,00033億7880万-2.83%-1.27
01/051,3411,3411,3141,316-2.88%14,40034億1251万-1.72%-1.28
01/041,2901,3611,2861,355+5.53%17,70035億1365万+1.35%-1.32
2017
12/291,2781,2921,2701,284-0.54%7,10033億2954万-3.68%-1.25
12/281,3001,3261,2911,291-0.31%17,60033億4769万-3.15%-1.25
12/271,2701,3101,2701,295+1.81%13,50033億5806万-2.92%-1.26
12/261,2851,3001,2711,272-1.32%20,70032億9842万-4.72%-1.24
12/251,3501,3531,2811,289-4.31%50,40033億4250万-3.37%-1.25
12/221,3451,3601,3331,347-1.03%16,50034億9290万+1.05%-1.31
12/211,3421,3741,3221,361+0.07%30,20035億2920万+2.64%-1.32
12/201,3701,3901,3601,360-0.44%28,90035億2661万+3.03%-1.32
12/191,4071,4411,3501,366-2.36%57,60035億4217万+4.12%-1.33
12/181,5251,5251,3901,399-7.1%70,40036億2774万+7.45%-1.36
12/151,5941,6111,4921,506-7.09%72,60039億520万+16.65%-1.46
12/141,5471,7501,5031,621+6.5%304,40042億341万+27.14%-1.57
12/131,6001,6161,4821,522-10.99%289,50039億4669万+21.18%-1.48
12/121,9021,9021,5801,710+13.85%901,30044億3420万+38.01%-1.66
12/111,5021,5021,5021,502+24.96%6,90038億9483万+23.62%-1.46
12/081,1831,2131,1831,202+1.61%2,40031億1690万+0.25%-1.17
12/071,1751,2181,1721,183-1%3,10030億6763万-1%-1.15
12/061,2001,2141,1701,195-0.25%4,80030億9875万+0.25%-1.16
12/051,2081,2081,1811,198-3.23%3,70031億653万+0.84%-1.16
12/041,2441,2591,2211,238+1.39%3,60032億1025万+4.47%-1.2
12/011,1851,2221,1571,221+2.18%8,40031億6617万+3.47%-1.19
11/301,2311,2311,1411,195-4.25%10,70030億9875万+1.62%-1.16
11/291,2601,2601,2301,248-0.56%7,20032億3618万+6.39%-1.21
11/281,2871,2871,2501,255-1.18%3,50032億5434万+7.45%-1.22
11/271,2971,2971,2691,270+0.24%4,40032億9323万+9.39%-1.23
11/241,2891,3191,2671,267-3.94%15,80032億8545万+9.79%-1.23
11/221,3001,3261,2881,319+0.08%12,80034億2029万+15%-1.28
11/211,2481,3261,2471,318+5.19%27,30034億1770万+15.72%-1.28
11/201,2931,2941,2001,253-1.57%10,50032億4915万+10.79%-1.22
11/171,1771,3691,1651,273+8.16%24,80033億101万+13.06%-1.24
11/161,1441,1851,1441,177-1.09%4,00030億5207万+5.18%-1.14
11/151,1651,2001,1511,190+2.59%8,30030億8578万+6.63%-1.16
11/141,1511,1601,1401,160+2.2%4,30030億799万+4.22%-1.13
11/131,1411,1411,1251,135+2.16%4,70029億4316万+2.07%-1.1
11/101,1001,1301,0871,1110%6,80028億8093万0%-1.08
11/091,1501,1571,0971,111-3.48%9,40028億8093万-0.09%-1.08
11/081,0961,2261,0961,151+4.35%17,70029億8465万+3.51%-1.12
11/071,1061,1091,0951,103-0.27%4,40028億6018万-0.72%-1.07
11/061,1291,1291,1001,106+0.73%2,40028億6796万-0.45%-1.07
11/021,0951,1091,0951,098+0.27%2,40028億4722万-1.08%-1.07
11/011,1071,1191,0881,095-1.08%3,40028億3944万-1.44%-1.06