株価チャート

2017/08/29~2018/03/30

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
03/303,1553,1903,1503,190+4.93%30047億2120万+5.11%10.541.08
03/293,0403,0403,0403,040+0.66%40044億9920万+0.07%10.051.03
03/283,0303,0303,0203,020-0.33%30044億6960万-0.63%9.981.02
03/273,0853,1003,0303,030-3.96%70044億8440万-0.59%10.011.02
03/263,0353,1553,0353,155-0.63%80046億6940万+3.27%10.431.07
03/233,2353,2353,1053,175-1.7%1,90046億9900万+3.52%10.491.07
03/223,0603,2303,0603,230+6.08%60047億8040万+4.94%10.671.09
03/193,0653,0653,0453,045+0.66%20045億660万-1.33%10.061.03
03/163,0253,0253,0253,025+0.83%30044億7700万-2.55%101.02
03/153,0003,0003,0003,0000%1,50044億4000万-3.91%9.911.01
03/133,0003,0003,0003,0000%30044億4000万-4.49%9.911.01
03/122,9803,0002,9803,000+2.39%30044億4000万-5.09%9.911.01
03/092,9302,9302,9302,930-1.68%10043億3640万-7.89%9.680.99
03/082,9982,9982,9802,980+0.64%40044億1040万-6.96%9.851.01
03/022,9612,9612,9612,9610%40043億8228万-8.13%9.791
03/013,0003,0052,9612,961-1.27%1,40043億8228万-8.72%9.791
02/282,9992,9992,9992,9990%20044億3852万-8.12%9.911.01
02/272,9992,9992,9992,999+0.91%10044億3852万-8.65%9.911.01
02/263,0453,0502,9722,972-0.93%1,70043億9856万-10.02%9.821
02/233,0003,0003,0003,000-1.64%10044億4000万-9.61%9.911.01
02/213,0503,0503,0503,050+1.67%10045億1400万-8.44%10.081.03
02/203,0003,0003,0003,0000%50044億4000万-10.29%9.911.01
02/193,0153,0202,9303,0000%1,20044億4000万-10.61%9.911.01
02/163,0603,0653,0003,000-4%2,30044億4000万-10.95%9.911.01
02/153,0703,1453,0703,125-3.85%90046億2500万-7.84%10.331.06
02/133,0853,2503,0853,250+6.21%60048億1000万-4.66%10.741.1
02/093,1003,1003,0303,060-5.85%80045億2880万-10.58%10.111.03
02/083,2203,2503,2003,250+1.4%50048億1000万-5.58%10.741.1
02/063,4103,4103,2053,205-7.1%40047億4340万-7.07%10.591.08
02/013,4503,4503,4453,4500%50051億600万-0.2%11.41.16
01/313,4503,4803,4103,4500%1,00051億600万-0.06%11.41.16
01/303,4503,4503,4503,450-1%20051億600万+0.06%11.41.16
01/293,4853,4853,4853,4850%40051億5780万+1.01%11.521.18
01/263,4853,5253,4853,485+0.29%1,40051億5780万+1.01%11.521.18
01/253,5203,5203,4503,475-0.71%80051億4300万+0.75%11.481.17
01/233,4953,5003,4953,500+0.57%20051億8000万+1.57%11.571.18
01/223,5203,5203,4803,480-0.29%60051億5040万+1.16%11.51.17
01/193,4903,4903,4903,4900%60051億6520万+1.63%11.531.18
01/183,4403,4903,4403,490+0.29%60051億6520万+1.81%11.531.18
01/173,4153,4803,4153,480+0.87%20051億5040万+1.72%11.51.17
01/163,4503,4503,4503,450-1.15%70051億600万+1.23%11.41.16
01/123,4903,4903,4903,490+0.29%20051億6520万+2.83%11.531.18
01/103,4503,4803,4503,480+2.65%20051億5040万+2.99%11.51.17
01/093,3103,5203,3103,390+3.35%1,30050億1720万+0.89%11.21.14
01/053,3803,3803,2603,280-2.96%1,50048億5440万-1.94%10.841.11
01/043,3803,3803,3803,380+2.11%30050億240万+1.14%11.171.14
2017
12/293,2903,3153,2903,310-0.6%40048億9880万-0.99%10.941.12
12/283,3403,3403,2703,330-6.06%1,00049億2840万-0.63%111.12
12/263,4953,5453,4953,545-0.7%60052億4660万+5.57%11.711.2
12/223,5053,5703,4853,570-0.14%50052億8360万+6.76%11.81.21
12/213,5753,5753,5753,575+0.28%10052億9100万+7.62%11.811.21
12/203,5803,5803,4403,565+4.39%40052億7620万+8.06%11.781.2
12/193,4203,4203,4153,415+0.44%20050億5420万+4.24%11.291.15
12/183,4003,4003,4003,400+1.64%10050億3200万+4.33%11.241.15
12/153,4853,4853,3453,3450%40049億5060万+3.15%11.051.13
12/143,3453,3453,3453,345-4.15%10049億5060万+3.59%11.051.13
12/113,5603,5803,4903,4900%80051億6520万+8.66%11.531.18
12/083,4503,4903,4403,490+1.16%70051億6520万+9.47%11.531.18
12/073,4803,4803,4503,450+1.17%20051億600万+8.97%11.41.16
12/063,4103,4103,4103,410+1.94%20050億4680万+8.39%11.271.15
12/043,3403,3453,3403,345+0.15%40049億5060万+7.07%11.051.13
12/013,3403,3403,3403,340-0.15%40049億4320万+7.19%11.041.13
11/303,3453,3453,3453,345+1.52%20049億5060万+8.01%11.051.13
11/283,2953,2953,2953,295+3.94%10048億7660万+7.08%10.891.11
11/273,1703,1703,1703,170+2.26%40046億9160万+3.66%10.481.07
11/243,1003,1003,1003,1000%20045億8800万+1.87%10.241.05
11/203,1003,1003,1003,100+2.82%10045億8800万+2.34%10.241.05
11/153,0153,0153,0153,015+0.17%10044億6220万-0.2%9.961.02
11/143,2003,2003,0103,010-6.08%1,00044億5480万-0.07%9.951.02
11/133,2053,2053,2053,205-5.74%60047億4340万+6.76%10.591.08
11/103,4203,4203,2303,400-3.68%50050億3200万+13.98%11.241.15
11/093,5503,6903,4953,530+0.86%90052億2440万+19.42%11.671.19
11/083,2003,7703,2003,500+9.38%2,40051億8000万+19.66%11.571.18
11/073,0553,2853,0553,200+6.67%80047億3600万+10.5%10.571.08
11/063,0003,0003,0003,0000%20044億4000万+4.24%9.911.01
11/023,0003,0003,0003,0000%10044億4000万+4.64%9.911.01
11/013,0003,0003,0003,000+0.03%20044億4000万+5.01%9.911.01
10/302,9992,9992,9992,9990%10044億3852万+5.34%9.911.01
10/262,9952,9992,9952,999+0.13%40044億3852万+5.71%9.911.01
10/252,9452,9952,9452,995+3.1%30044億3260万+5.94%9.91.01
10/242,9062,9062,9052,9050%30042億9940万+3.12%9.60.98
10/232,9022,9052,9022,905-1.29%30042億9940万+3.34%9.60.98
10/192,9432,9432,9432,943-0.03%10043億5564万+4.88%9.730.99
10/162,9442,9442,9442,944+2.69%10043億5712万+5.22%9.730.99
10/132,8852,9352,8672,867-8.84%30042億4316万+2.69%9.470.97
10/123,1503,1503,1453,145+9.97%20046億5460万+12.64%10.391.06
10/042,8702,8702,8602,860+0.35%20042億3280万+2.91%9.450.97
10/032,8502,8502,8502,850+1.42%10042億1800万+2.19%9.420.96
10/022,8102,8102,8102,810+0.72%20041億5880万+0.46%9.290.95
09/292,7712,7902,7712,790+1.27%20041億2920万-0.21%9.220.94
09/282,7992,7992,7552,755-4.97%90040億7740万-1.36%9.10.93
09/272,7952,8992,7952,899+3.91%20042億9052万+3.98%9.580.98
09/262,7902,7902,7902,790+1.49%30041億2920万+0.5%9.220.94
09/252,7492,7492,7492,7490%30040億6852万-0.69%9.080.93
09/192,7492,7492,7492,749+0.99%40040億6852万-0.47%9.080.93
09/082,7222,7222,7222,722-1.16%20040億2856万-1.23%90.92
09/052,7562,7562,7542,754-0.22%40040億7592万+0.11%9.10.93
09/042,7552,7602,7552,760+0.36%40040億8480万+0.58%9.120.93
09/012,7742,7742,7502,750+0.55%40040億7000万+0.47%9.090.93
08/292,7342,7352,7342,735-0.69%20040億4780万+0.18%9.040.92