株価チャート

2017/10/24～2018/03/22

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
03/221,9832,0051,9481,953+0.31%18,30050億378万-9.08%-3.75
03/201,9371,9851,8891,947+0.52%40,60049億8840万-9.69%-3.73
03/192,0302,0301,9311,937-3.73%37,40049億6278万-10.57%-3.72
03/162,0612,0612,0112,012-2.33%28,00051億5494万-7.71%-3.86
03/152,0372,0602,0182,060+1.13%28,90052億7792万-6.11%-3.95
03/142,0522,0582,0232,037-0.78%35,80052億1899万-7.41%-3.91
03/132,0302,0772,0222,053+1.13%29,90052億5999万-6.89%-3.94
03/122,1002,1172,0222,030-2.78%18,30052億106万-8.64%-3.89
03/092,1002,1052,0482,088+1.85%18,40053億4966万-6.95%-4.01
03/082,0322,0722,0262,050+1.54%25,20052億5230万-9.49%-3.93
03/072,0662,0662,0022,019-2.27%31,30051億7287万-11.64%-3.87
03/062,1152,1252,0502,066-0.91%25,10052億9329万-10.49%-3.96
03/052,1512,1522,0802,085-3.7%26,50053億4197万-10.52%-4
03/022,1412,1802,1282,1650%17,30055億4694万-7.99%-4.15
03/012,2022,2302,1482,165-3.31%32,10055億4694万-8.73%-4.15
02/282,2782,2972,2222,239-1.71%23,30057億3654万-6.28%-4.29
02/272,3112,3292,2782,278-2.44%10,00058億3646万-5.16%-4.37
02/262,3212,3382,3052,335+1.26%6,30059億8250万-3.15%-4.48
02/232,2922,3182,2762,306+0.48%7,50059億820万-4.43%-4.42
02/222,3302,3302,2752,295-1.96%6,80058億8001万-5.09%-4.4
02/212,3152,3542,3112,341-0.43%13,70059億9787万-3.46%-4.49
02/202,3122,3512,2802,351+1.42%13,70060億2349万-3.41%-4.51
02/192,3102,3442,2942,318-1.4%21,00059億3894万-5.23%-4.45
02/162,2372,3752,2362,351+6.24%21,20060億2349万-4.43%-4.51
02/152,1822,2302,1242,213+3.07%13,70056億6992万-10.44%-4.25
02/142,2222,2222,0802,147-2.67%30,00055億82万-13.67%-4.12
02/132,3382,3382,2012,206-3.58%16,30056億5199万-11.9%-4.23
02/092,2032,3122,2032,288-2.76%25,80058億6208万-9.1%-4.39
02/082,2202,3782,2122,353+6.23%27,20060億2862万-6.89%-4.51
02/072,2902,3482,2152,215+2.12%38,30056億7505万-12.52%-4.25
02/062,2772,3502,1482,169-12.43%110,70055億5719万-14.67%-4.16
02/052,5582,5582,4332,477-4.18%28,20063億4632万-3.09%-4.75
02/022,5842,6112,5002,585-0.92%32,10066億2302万+1.33%-4.96
02/012,5312,6262,5132,609+2.68%21,50066億8451万+2.64%-5
01/312,5642,5972,5412,541-2.16%16,60065億1029万+0.2%-4.87
01/302,6142,6272,5662,597-0.99%17,80066億5377万+2.57%-4.98
01/292,6502,6512,5962,623-1.17%22,00067億2038万+3.84%-5.03
01/262,6602,6952,6272,654+0.8%33,20067億9981万+5.23%-5.09
01/252,6412,6412,5632,633+1.46%24,00067億4600万+4.69%-5.05
01/242,5662,6602,5632,595+1.37%32,30066億4864万+2.53%-4.98
01/232,5332,5772,4862,560+1.91%26,40065億5897万+0.39%-4.91
01/222,3812,5342,3812,512+5.24%26,10064億3599万-2.26%-4.82
01/192,4212,4332,3782,387-1.4%45,00061億1573万-7.87%-4.58
01/182,4952,5052,4112,421-2.38%56,30062億284万-7.52%-4.64
01/172,5412,5992,4532,480-2.9%79,80063億5400万-6.13%-4.76
01/162,7652,7922,5192,554-4.17%101,30065億4360万-4.09%-4.9
01/152,6802,6962,5932,665-0.45%38,60068億2799万-0.63%-5.11
01/122,6302,6962,6282,677+2.37%20,70068億5874万-0.78%-5.14
01/112,6232,6352,5822,615-0.19%20,80066億9989万-3.75%-5.02
01/102,5732,6232,5472,620+1.83%25,20067億1270万-4.45%-5.03
01/092,5242,5732,5102,573+1.94%17,00065億9228万-6.91%-4.94
01/052,5492,5492,4802,524-0.43%17,80064億6674万-9.57%-4.84
01/042,4732,5352,4732,535+2.71%19,70064億9492万-10.07%-4.86
2017
12/292,4732,5052,4542,468-0.68%13,60063億2326万-13.4%-4.73
12/282,5152,5182,4732,485-1.47%20,30063億6681万-13.81%-4.77
12/272,3412,5392,3412,522+7.32%56,60064億6161万-13.51%-4.84
12/262,3502,3782,3342,350-0.04%49,20060億2093万-20.23%-4.51
12/252,4142,4342,3282,351-3.92%96,40060億2349万-21.19%-4.51
12/222,4482,5002,4142,447-0.24%58,20062億6945万-18.95%-4.69
12/212,5002,5002,4482,453+0.12%35,60062億7673万-19.49%-4.65
12/202,5292,5292,4482,450-2.43%54,30062億6906万-20.3%-4.65
12/192,5012,5492,4992,511+0.76%63,30064億2514万-19.16%-4.76
12/182,6552,6582,4722,492-17.62%256,10063億7652万-20.51%-4.73
12/153,0653,0803,0053,025-1.31%27,70077億4037万-4.54%-5.74
12/143,0753,1103,0453,065+0.16%25,90078億4272万-3.59%-5.81
12/133,0403,1303,0253,060+0.82%36,40078億2992万-4.11%-5.8
12/123,0553,1153,0203,035-0.98%27,10077億6595万-5.22%-5.76
12/113,0203,1353,0203,065+1.16%21,60078億4272万-4.64%-5.81
12/083,0103,0603,0103,030+0.83%23,00077億5316万-6.02%-5.75
12/073,0303,0803,0053,005-0.99%27,20076億8919万-7.22%-5.7
12/063,0953,1253,0203,035-0.82%31,20077億6595万-6.82%-5.76
12/053,1403,1553,0603,060-3.01%39,10078億2992万-6.51%-5.8
12/043,2053,2253,1553,155-2.17%19,00080億7301万-3.96%-5.98
12/013,1903,2253,1703,225+1.1%13,50082億5213万-2.01%-6.12
11/303,2003,2203,1753,190-1.09%15,20081億7309万-3.19%-5.52
11/293,2653,2653,1853,225-0.46%18,70082億6277万-2.39%-5.58
11/283,3103,3153,2053,240-1.97%20,20083億120万-2.06%-5.61
11/273,2953,3453,2853,305+0.46%21,50084億6774万-0.21%-5.72
11/243,3003,3003,2353,290-0.6%13,90084億2930万-0.72%-5.69
11/223,2803,3153,2553,310+0.91%25,00084億8055万-0.24%-5.73
11/213,2803,2953,2153,280+0.46%22,90084億368万-1.18%-5.68
11/203,2603,3253,2353,265+0.62%14,90083億6525万-1.72%-5.65
11/173,1603,2603,1603,245+2.85%20,50083億1401万-2.35%-5.62
11/163,1053,2203,1053,155+1.12%19,80080億8342万-5.23%-5.46
11/153,2653,2803,1103,120-4%46,90079億9375万-6.45%-5.4
11/143,2403,2853,2403,250-0.15%26,20083億2682万-2.87%-5.62
11/133,2753,3253,2503,255-2.4%18,80083億3963万-2.98%-5.63
11/103,2553,3603,2403,335+1.52%33,00085億4460万-0.92%-5.77
11/093,3353,3953,2503,285-2.23%35,60084億1649万-2.64%-5.68
11/083,3153,3753,3153,360+0.9%15,60086億865万-0.83%-5.81
11/073,3103,3903,3053,3300%7,70085億3179万-1.94%-5.76
11/063,3503,3603,3103,3300%15,40085億3179万-2.2%-5.76
11/023,3953,4203,3153,330-2.06%30,60085億3179万-2.69%-5.76
11/013,4803,4853,3803,400-1.73%27,10087億1114万-1.25%-5.88
10/313,4053,4603,3453,460+1.17%40,30088億6486万-0.09%-5.99
10/303,3803,4903,3653,420+1.63%27,70087億6238万-1.92%-5.92
10/273,3503,4753,3403,365+1.51%49,20086億2146万-4.43%-5.82
10/263,3103,3653,3103,315-0.15%23,30084億9336万-7.84%-5.74
10/253,4003,4253,3203,320-2.35%42,30085億617万-9.64%-5.74
10/243,3353,5003,2903,400+1.95%102,70087億1114万-9.16%-5.88