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
03/301,9281,9281,9041,9070%6,400254億6739万+2.2%-0.5
03/291,8731,9101,8611,907+2.47%17,600254億6739万+2.14%-0.5
03/281,8691,8711,8311,861-1.27%13,900248億5307万-0.43%-0.49
03/271,8221,8871,8221,885+3.8%19,100251億7358万+0.59%-0.5
03/261,8351,8351,8021,816+0.5%12,700242億5211万-3.2%-0.48
03/231,8291,8441,8051,807-2.22%17,800241億3192万-3.78%-0.47
03/221,8401,8481,8271,848+0.54%7,300246億7946万-1.65%-0.49
03/201,8371,8411,8271,8380%6,700245億4591万-2.18%-0.48
03/191,8621,8631,8321,838-2.6%9,300245億4591万-2.18%-0.48
03/161,8421,8871,8361,887+1.89%13,600252億29万+0.37%-0.5
03/151,8551,8551,8331,852+0.16%9,200247億3288万-1.44%-0.49
03/141,8551,8551,8311,849-0.54%7,100246億9281万-1.6%-0.49
03/131,8561,8611,8431,859+0.16%11,300248億2636万-1.33%-0.49
03/121,8561,8631,8521,856+0.49%8,000247億8630万-1.8%-0.49
03/091,8711,8721,8471,847-1.23%16,300246億6610万-2.64%-0.49
03/081,8661,8811,8591,870+0.21%3,400249億7326万-1.79%-0.49
03/071,8451,8761,8391,866+0.32%12,700249億1984万-2.3%-0.49
03/061,8541,8681,8451,860+1.25%12,100248億3971万-2.92%-0.49
03/051,8451,8501,8261,837-0.43%20,300245億3256万-4.57%-0.48
03/021,8501,8591,8351,845-1.55%20,000246億3939万-4.6%-0.48
03/011,8811,8851,8731,874-0.69%9,100250億2668万-3.5%-0.49
02/281,8991,9071,8871,887-0.68%9,200252億29万-3.18%-0.5
02/271,9201,9201,8941,9000%15,100253億7390万-2.81%-0.5
02/261,9501,9571,8961,900-2.46%23,500253億7390万-3.11%-0.5
02/231,9451,9481,9391,948+0.15%3,600260億1493万-0.97%-0.51
02/221,9511,9601,9281,945-0.56%8,200259億7486万-1.27%-0.51
02/211,9511,9751,9481,956-0.61%11,100261億2176万-0.91%-0.51
02/201,9501,9801,9401,968+1.23%7,000262億8202万-0.51%-0.52
02/191,9001,9451,8941,944+3.62%12,100259億6151万-1.92%-0.51
02/161,8321,8841,8321,876+2.46%7,300250億5339万-5.59%-0.49
02/151,8291,8471,8291,831-0.11%12,100244億5243万-8.27%-0.48
02/141,8581,8681,8301,833-1.35%16,400244億7914万-8.62%-0.48
02/131,8801,8901,8571,858+0.81%23,400248億1301万-7.84%-0.49
02/091,8501,8601,8401,843-1.55%18,500246億1268万-8.94%-0.48
02/081,8831,9121,8671,872+0.54%21,400249億9997万-7.92%-0.49
02/072,0002,0001,8611,862-5.48%52,400248億6642万-8.73%-0.49
02/062,0002,0161,9421,970-1.6%58,000263億873万-3.71%-0.52
02/052,0072,0101,9942,002-1.28%37,900267億3608万-2.25%-0.53
02/022,0362,0392,0212,028-0.34%9,800270億8330万-1.02%-0.53
02/012,0192,0382,0112,035+1.45%13,900271億7679万-0.68%-0.53
01/312,0372,0482,0052,006-1.18%25,100267億8950万-2.05%-0.53
01/302,0632,0632,0302,030-1.79%18,500271億1001万-0.93%-0.53
01/292,0632,0852,0622,067+0.19%9,800276億414万+0.88%-0.54
01/262,0462,0672,0462,063+0.44%11,600275億5072万+0.73%-0.54
01/252,0452,0662,0362,054+0.34%14,800274億3052万+0.34%-0.54
01/242,0412,0472,0412,047+0.29%7,000273億3704万0%-0.54
01/232,0342,0532,0342,041+0.2%9,900272億5691万-0.34%-0.54
01/222,0482,0502,0272,037-0.54%9,700272億349万-0.59%-0.54
01/192,0472,0532,0412,048+0.29%5,100273億5040万-0.1%-0.54
01/182,0572,0572,0422,042-0.1%12,300272億7027万-0.49%-0.54
01/172,0502,0682,0442,044-0.82%11,800272億9698万-0.39%-0.54
01/162,0632,0852,0562,061-0.1%12,100275億2401万+0.39%-0.54
01/152,0552,0852,0552,063-0.1%12,300275億5072万+0.54%-0.54
01/122,0812,0852,0632,065-1.15%11,900275億7743万+0.63%-0.54
01/112,0702,0952,0652,089+0.24%11,300278億9794万+1.8%-0.55
01/102,0822,0952,0822,084+0.05%9,600278億3116万+1.56%-0.55
01/092,0952,0992,0752,083+0.58%13,500278億1781万+1.51%-0.55
01/052,0682,0872,0662,071+0.29%15,600276億5755万+0.93%-0.54
01/042,0632,0662,0422,065+1.37%15,200275億7743万+0.68%-0.54
2017
12/292,0252,0412,0162,037+0.64%11,700272億349万-0.68%-0.54
12/282,0162,0312,0162,0240%11,400270億2988万-1.36%-0.53
12/272,0102,0282,0102,024+0.1%15,100270億2988万-1.46%-0.53
12/262,0262,0272,0152,022-0.15%21,600270億317万-1.61%-0.53
12/252,0172,0292,0112,025+0.4%26,800270億4324万-1.51%-0.53
12/222,0202,0292,0132,017-0.59%29,600269億3640万-1.94%-0.53
12/212,0252,0312,0222,029+0.2%18,200270億9666万-1.46%-0.53
12/202,0292,0392,0212,025-0.3%17,600270億4324万-1.79%-0.53
12/192,0452,0592,0302,031-0.78%33,600271億2337万-1.74%-0.53
12/182,0522,0652,0472,047-0.24%17,000273億3704万-1.25%-0.54
12/152,0652,0732,0512,052-1.01%26,500274億381万-1.35%-0.54
12/142,0742,0772,0602,073+0.53%11,800276億8426万-0.58%-0.54
12/132,0742,0792,0572,062-0.67%12,100275億3736万-1.34%-0.54
12/122,0902,0902,0512,076-0.14%15,300277億2433万-0.91%-0.55
12/112,0892,0892,0552,079+0.87%12,600277億6439万-0.95%-0.55
12/082,0392,0612,0392,061+0.24%18,300275億2401万-2%-0.54
12/072,0502,0772,0452,056+0.44%11,800274億5723万-2.51%-0.54
12/062,0622,0692,0472,047-1.02%16,600273億3704万-3.22%-0.54
12/052,0702,0702,0472,068+0.19%20,300276億1749万-2.45%-0.54
12/042,0902,0902,0612,064-0.91%10,300275億6407万-2.87%-0.54
12/012,0752,0842,0742,083+0.29%7,700278億1781万-2.16%-0.55
11/302,0712,0842,0712,077-0.19%8,500277億3768万-2.58%-0.55
11/292,0682,0822,0632,081+1.31%11,200277億9110万-2.57%-0.55
11/282,0562,0642,0512,054-0.1%5,600274億3052万-3.97%-0.54
11/272,0722,0792,0562,056-0.77%7,400274億5723万-4.06%-0.54
11/242,0602,0782,0552,072+0.48%8,100276億7091万-3.45%-0.54
11/222,0802,0852,0412,062+0.1%17,100275億3736万-4.05%-0.54
11/212,0482,0692,0482,060+0.49%11,400275億1065万-4.28%-0.54
11/202,0422,0602,0352,050+0.24%18,800273億7711万-4.87%-0.54
11/172,0792,0992,0432,045-1.4%26,400273億1033万-5.24%-0.54
11/162,0822,1012,0702,074-1.14%19,400276億9762万-4.07%-0.55
11/152,1422,1422,0942,098-2.28%22,900280億1813万-3.14%-0.55
11/142,1762,1762,1352,147-1.29%14,500286億7251万-1.01%-0.56
11/132,2202,2292,1702,175-2.03%20,200290億4644万+0.37%-0.57
11/102,1622,2342,1612,220+1.46%26,000296億4740万+2.49%-0.58
11/092,1652,1952,1622,188-0.27%23,700292億2005万+1.2%-0.58
11/082,1912,1942,1662,194-0.18%12,500293億18万+1.53%-0.58
11/072,1662,1992,1602,198+1.52%13,200293億5360万+1.76%-0.58
11/062,1872,1932,1602,165-1.01%15,600289億1289万+0.37%-0.57
11/022,2122,2122,1832,187-1%8,500292億670万+1.34%-0.57
11/012,1922,2182,1922,209+0.87%22,000295億50万+2.27%-0.58