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
03/301,2601,2881,2501,266+0.8%22,20074億3914万-8.53%14.592.5
03/291,3051,3051,2351,256+0.88%24,50073億8038万-9.51%14.472.48
03/281,2411,2511,2061,245-0.32%17,40073億1574万-10.56%14.352.46
03/271,2281,2531,2151,249+1.46%40,00073億3924万-10.59%14.392.47
03/261,2011,2391,1731,231-2.38%59,50072億3347万-12.07%14.192.44
03/231,2981,3381,2511,261-7.14%52,50074億976万-9.93%14.532.49
03/221,3321,3651,3251,358+0.52%21,70079億7566万-2.86%15.642.69
03/201,3321,3811,3281,351-0.81%30,30079億3455万-2.88%15.562.67
03/191,3911,3911,3301,362-4.15%64,60079億9916万-1.66%15.692.69
03/161,4251,4471,4141,421+0.5%182,10083億4567万+3.12%16.372.81
03/151,4431,4691,4021,414-6.54%104,00083億456万+3.21%16.292.8
03/141,4321,5301,4321,513+5.14%65,50088億8600万+11.09%17.432.99
03/131,4351,4491,4301,439-0.07%21,30084億5139万+6.43%16.572.85
03/121,4401,4401,4101,440-0.21%16,20084億5726万+6.59%16.582.85
03/091,4521,4951,4361,4430%28,70084億7488万+6.89%16.622.85
03/081,4241,4631,3911,443+3.44%26,20084億7488万+6.89%16.622.85
03/071,4131,4491,3801,395-1.83%25,40081億9297万+3.26%16.072.76
03/061,3471,4251,3471,421+6.52%26,30083億4567万+4.72%16.372.81
03/051,4471,4601,3311,334-9.68%42,10078億3471万-2.34%15.362.64
03/021,4301,4801,4301,477-0.74%25,40086億7456万+7.11%17.012.92
03/011,5001,5001,4501,488-1%28,30087億3917万+8.06%17.142.94
02/281,3951,5041,3751,503+7.2%94,20088億2726万+9.95%17.312.97
02/271,5281,5301,4021,402-2.5%255,50082億3408万+3.55%16.152.77
02/261,4561,4561,4121,438-0.83%31,20084億4551万+6.99%16.562.84
02/231,3691,4551,3671,450+6.3%63,00085億1599万+8.78%16.72.87
02/221,3471,3831,3271,364-0.37%28,10080億1090万+3.26%15.712.7
02/211,3601,3731,3041,369+1.18%25,00080億3411万+4.27%15.762.7
02/201,3251,3611,3011,353+2.27%20,60079億4021万+3.68%15.572.67
02/191,2761,3231,2611,323+7.3%40,00077億6415万+1.85%15.232.61
02/161,2221,2641,2101,233+1.23%29,90072億3598万-4.79%14.192.44
02/151,1921,2501,1881,218+2.18%23,30071億4795万-5.73%14.022.41
02/141,2021,2451,1301,192+0.08%46,50069億9537万-7.67%13.722.36
02/131,2351,2701,1911,191+0.93%15,60069億8950万-7.6%13.712.35
02/091,1241,1951,1101,180-4.38%33,40069億2494万-8.39%13.582.33
02/081,2201,2641,2201,234+1.48%38,00072億4185万-4.12%14.22.44
02/071,2981,3121,2041,216-3.03%48,60071億3621万-5.22%13.992.4
02/061,3101,3291,1631,254-10.62%112,20073億5922万-1.95%14.432.48
02/051,3921,4201,3721,403-2.16%41,50082億3364万+9.95%16.152.77
02/021,4301,4391,4011,434-0.55%32,90084億1557万+13.27%16.52.83
02/011,4371,4491,3911,442-0.69%79,30084億6252万+15.08%16.62.85
01/311,4831,4881,4521,452-6.8%51,40085億2120万+17.1%16.712.87
01/301,5841,6161,5001,558-5.17%86,60091億4327万+27.08%17.933.08
01/291,6351,6651,5221,643-1.62%264,50096億4210万+36.01%18.913.25
01/261,4301,6751,4301,670+18.02%522,10098億56万+40.69%19.223.3
01/251,3251,4851,2831,415+14.57%407,10083億406万+21.67%16.282.8
01/241,1841,2501,1841,235+4.31%109,90072億4772万+7.3%14.212.44
01/231,1671,1981,1591,184+2.42%15,20069億4842万+3.41%13.632.34
01/221,1821,1821,1491,156-0.43%14,80067億8410万+1.23%13.32.28
01/191,1401,1741,1321,161+1.66%25,60068億1344万+1.84%13.362.29
01/181,1711,1711,1341,142-3.14%21,00067億194万+0.26%13.142.26
01/171,1531,1801,1101,179+1.11%41,40069億1907万+3.51%13.572.33
01/161,1891,1891,1611,166-2.43%23,00068億4278万+2.55%13.422.3
01/151,2091,2091,1801,195-1.48%46,30070億1297万+5.29%13.752.36
01/121,1691,2201,1691,213+3.06%65,90071億1861万+7.35%13.962.4
01/111,1701,1981,1651,177+0.09%49,10069億734万+4.62%13.552.33
01/101,1611,1831,1601,176+1.29%62,20069億147万+5.09%13.532.32
01/091,1641,1701,1601,161+0.69%20,60068億1344万+4.03%13.362.29
01/051,1611,1771,1451,153+0.17%30,50067億6649万+3.69%13.272.28
01/041,1341,1611,1321,151+1.68%62,00067億5475万+3.88%13.252.27
2017
12/291,1321,1491,1221,132-0.26%23,80066億4325万+2.63%13.032.24
12/281,1731,1731,1311,135-2.83%31,40066億6086万+3.28%13.062.24
12/271,1501,1801,1491,168+2.46%33,00068億5452万+6.67%13.442.31
12/261,1221,1401,1051,140+1.69%21,00066億9020万+4.68%13.122.25
12/251,1151,1221,1101,121+1.36%21,70065億7870万+3.41%12.92.21
12/221,1041,1181,1001,106+0.36%18,40064億9067万+2.5%12.732.19
12/211,1021,1141,0921,102-1.08%12,50064億6289万+2.51%12.672.18
12/201,1171,1201,0971,1140%23,10065億3327万+4.11%12.812.2
12/191,0881,1201,0801,114+2.3%68,10065億3327万+3.92%12.812.2
12/181,0851,1051,0711,089-0.64%55,60063億8665万+1.3%12.522.15
12/151,1081,1181,0911,096-0.81%18,60064億2771万+1.67%12.62.16
12/141,0811,1171,0811,105+1.66%23,80064億8049万+2.22%12.712.18
12/131,1111,1111,0801,087-2.69%53,60063億7492万+0.28%12.52.15
12/121,1291,1291,1061,117-1.41%39,60065億5086万+2.67%12.852.21
12/111,1331,1341,0821,1330%132,00066億4470万+3.94%13.032.24
12/081,1301,1561,1201,133+0.35%65,70066億4470万+3.75%13.032.24
12/071,1011,1371,1011,129+1.16%71,50066億2124万+3.2%12.982.23
12/061,0851,1331,0831,116+3.72%191,30065億4500万+1.73%12.832.2
12/051,0761,0851,0611,076-1.01%65,80063億1041万-2.27%12.372.12
12/041,0601,1251,0461,087+4.62%387,00063億7492万-1.63%12.52.15
12/011,0631,0651,0311,039-4.77%84,90060億9342万-6.14%11.952.05
11/301,0801,0981,0691,091+1.58%12,80063億9838万-1.8%12.552.15
11/291,0681,0871,0421,074+3.47%72,40062億9868万-3.24%12.352.12
11/281,0401,0431,0311,038+0.68%21,10060億8755万-6.49%11.942.05
11/271,0371,0471,0311,031+0.19%13,70060億4650万-7.2%11.862.04
11/241,0451,0451,0121,029-0.48%17,10060億3477万-7.46%11.832.03
11/221,0351,0451,0341,034+0.58%9,00060億6409万-7.1%11.892.04
11/211,0181,0481,0161,028+1.98%13,10060億2891万-7.72%11.822.03
11/201,0051,0209991,008+1.31%19,50059億1161万-9.68%11.591.99
11/171,0031,003975995-1.19%36,50058億3537万-10.92%11.441.96
11/169701,0119701,007+2.97%50,90059億575万-10.01%11.581.99
11/151,0401,040978978-16.27%152,40057億3567万-12.76%11.251.93
11/141,1901,1901,1681,168-1.43%25,70068億4996万+3.91%13.432.31
11/131,1601,2151,1551,185+2.6%36,60069億4966万+5.8%13.632.34
11/101,1701,1701,1301,155-2.53%12,50067億7372万+3.59%13.282.28
11/091,1751,1971,1611,185+0.08%9,60069億4966万+6.76%13.632.34
11/081,1851,1981,1741,1840%4,90069億4380万+7.15%13.622.34
11/071,1621,1851,1601,184+1.2%4,20069億4380万+7.64%13.622.34
11/061,1891,1891,1271,170-0.26%17,00068億6169万+6.95%13.462.31
11/021,1901,2001,1731,173-0.93%6,60068億7929万+7.81%13.492.32
11/011,2101,2101,1821,184-2.07%14,10069億4380万+9.43%13.622.34