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
03/302,1052,1342,1042,127+2.6%21,700168億9731万-4.15%7.51.3
03/292,1302,1552,0522,073-2.17%47,300164億6833万-7%7.311.27
03/282,0602,1212,0432,119-0.66%28,400168億3376万-5.57%7.471.3
03/272,1002,1402,0772,133+4.56%48,600169億4498万-5.49%7.521.31
03/262,0502,0501,9702,040-2.06%61,600162億617万-10.01%7.191.25
03/232,1412,1632,0732,083-5.87%68,700165億4777万-8.6%7.341.27
03/222,1532,2242,1532,213+2.88%57,500175億8052万-3.15%7.81.35
03/202,1702,1742,1382,151-3.11%37,800170億8798万-5.86%7.581.32
03/192,2162,2232,1602,220-0.36%48,600176億3613万-3.01%7.821.36
03/162,2022,2352,2012,228+1.23%54,000176億9968万-2.75%7.851.36
03/152,1932,2162,1552,201-0.45%29,200174億8519万-4.18%7.761.35
03/142,1902,2302,1902,211-0.09%29,000175億6463万-3.91%7.791.35
03/132,2152,2202,1922,213-0.14%37,700175億8052万-4.03%7.81.35
03/122,1922,2172,1752,216+2.31%39,600176億435万-4.4%7.811.36
03/092,2082,2152,1482,166-1.46%47,100172億714万-7.16%7.631.33
03/082,2032,2042,1812,198-0.14%30,800174億6135万-6.55%7.751.35
03/072,1932,2182,1592,201-0.72%50,800174億8519万-7.01%7.761.35
03/062,2022,2432,1912,217+3.02%40,000176億1229万-6.97%7.811.36
03/052,2802,2822,1422,152-6.96%112,900170億9592万-10.3%7.581.32
03/022,2752,3242,2602,313-1.41%38,800183億7494万-4.38%8.151.42
03/012,3832,3832,3252,346-2.98%42,400186億3710万-3.54%8.271.44
02/282,4092,4302,3912,418+0.71%46,000192億908万-1.02%8.521.48
02/272,4292,4372,3772,401-0.66%38,400190億7403万-2.04%8.461.47
02/262,4492,4602,3992,417+0.08%13,900192億113万-1.83%8.521.48
02/232,4102,4152,3122,415+1.56%32,100191億8525万-2.31%8.511.48
02/222,4502,4642,3662,378-3.06%48,200188億9131万-4.11%8.381.46
02/212,4292,4642,4132,453+0.99%56,600194億8712万-1.53%8.651.5
02/202,4172,4562,4012,429+0.96%57,300192億9646万-2.76%8.561.49
02/192,3462,4572,3252,406+3.84%59,400191億1375万-3.8%8.481.47
02/162,2952,3282,2662,317+2.8%74,100184億671万-7.39%8.171.42
02/152,2812,3382,2372,254+2.13%203,700179億623万-10.06%7.941.38
02/142,2592,3292,1482,207-2.17%216,300175億3285万-12.07%7.781.35
02/132,3112,3372,2522,256-0.49%76,800179億2212万-10.37%7.951.38
02/092,2322,2752,1912,267-4.18%121,400180億950万-10%7.991.39
02/082,3332,3942,3142,366+2.16%100,700187億9598万-6.11%8.341.45
02/072,4242,4662,3022,316-0.94%124,900183億9877万-7.99%8.161.42
02/062,2342,3542,2012,338-6.67%189,500185億7354万-7%8.241.43
02/052,5152,5432,4572,505-3.65%105,100199億22万-0.28%8.831.53
02/022,6032,6172,5532,600-0.84%64,600206億5492万+4%9.161.59
02/012,5852,6332,5852,622+1.71%57,500208億2970万+5.6%9.241.6
01/312,5672,6242,5642,578-0.54%49,200204億8015万+4.58%9.091.58
01/302,6322,6722,5622,592-1.71%68,300205億9137万+5.88%9.141.59
01/292,6432,6822,6362,637-0.42%36,500209億4886万+8.43%9.291.61
01/262,6332,7342,6332,648+0.99%113,900210億3624万+9.74%9.331.62
01/252,6102,6302,5852,622-0.27%100,300208億2970万+9.57%9.241.6
01/242,6182,6852,6182,629+0.46%73,900208億8530万+10.79%9.271.61
01/232,6902,6902,6132,617-2.64%118,600207億8997万+11.22%9.221.6
01/222,6972,7142,6362,688+0.64%77,700213億5401万+15.17%9.471.65
01/192,6412,7682,6352,671+2.38%181,600212億1896万+15.43%9.411.63
01/182,7002,7002,6022,609-1.92%117,300207億2642万+13.63%9.21.6
01/172,6202,6802,5852,660+1.95%136,300211億3157万+16.67%9.381.63
01/162,5202,6202,4802,609+3.7%157,400207億2642万+15.39%9.21.6
01/152,4602,5322,4462,516+3.2%158,200199億8761万+12.22%8.871.54
01/122,3962,4422,3762,438+1.75%90,500193億6796万+9.33%8.591.49
01/112,3422,4042,3282,396+1.61%81,500190億3431万+7.73%8.441.47
01/102,3822,3822,3542,358-0.97%40,100187億3243万+6.31%8.311.44
01/092,3612,3852,3252,381+2.59%89,600189億1514万+7.45%8.391.46
01/052,2852,3232,2772,321+1.84%62,100184億3849万+4.79%8.181.42
01/042,3022,3152,2602,279-0.31%68,600181億483万+2.89%8.031.39
2017
12/292,2562,2962,2432,286+1.69%47,700181億6044万+2.97%8.061.4
12/282,2812,2812,2352,248-1.45%35,800178億5856万+1.03%7.921.38
12/272,2032,2952,2032,281+3.07%78,400181億2072万+2.15%8.041.4
12/262,1862,2142,1742,213+1.84%98,100175億8052万-1.12%7.81.35
12/252,1902,1982,1662,173-0.05%33,000172億6275万-3.16%7.661.33
12/222,1602,1852,1512,174+0.65%70,000172億7069万-3.42%7.661.33
12/212,1842,1912,1582,160-1.68%64,500171億5947万-4.38%7.611.32
12/202,1362,2082,1022,197+1.95%79,400174億5341万-2.96%7.741.34
12/192,1792,1992,1182,155+0.56%47,600171億1975万-5.23%7.61.32
12/182,1202,1462,1102,143+1.37%45,300170億2442万-6.13%7.551.31
12/152,1402,1402,1002,114-1.21%54,500167億9404万-7.65%7.451.29
12/142,1482,1702,1332,140-0.37%42,000170億59万-6.79%7.541.31
12/132,1802,1822,1312,148-1.6%60,600170億6414万-6.77%7.571.31
12/122,2152,2252,1602,183-1.4%52,600173億4219万-5.54%7.691.34
12/112,2092,2212,1842,214+0.36%31,000175億8846万-3.99%7.81.36
12/082,1522,2102,1522,206+0.78%45,800175億2491万-4.21%7.781.35
12/072,1692,2212,1662,189+2.48%50,400173億8986万-4.99%7.721.34
12/062,2022,2312,1352,136-3.7%102,300169億6881万-7.41%7.531.31
12/052,2792,2852,2182,218-2.55%47,100176億2024万-3.9%7.821.36
12/042,2532,2972,2402,276+1.02%75,400180億8100万-1.3%8.021.39
12/012,2832,3092,2452,253-2.13%58,000178億9828万-2%7.941.38
11/302,3452,3452,2782,302-2.25%80,400182億8755万+0.39%8.111.41
11/292,3902,4082,3412,355+0.64%58,100187億859万+3.11%8.31.44
11/282,3932,4172,3372,340-2.3%70,300185億8943万+2.9%8.251.43
11/272,4472,4472,3922,395-0.54%44,900190億2636万+5.83%8.441.47
11/242,4302,4432,3832,408-1.87%85,300191億2964万+7.02%8.491.47
11/222,4442,4702,4002,454+1.66%112,800194億9507万+9.65%8.651.5
11/212,3702,4402,3692,414+2.81%109,900191億7730万+8.59%8.511.48
11/202,3452,3852,3192,348+0.09%39,800186億5298万+6.24%8.281.44
11/172,3552,3792,3112,346-1.05%76,100186億3710万+6.64%8.271.44
11/162,2682,3932,2512,371+3%81,900188億3570万+8.31%8.361.45
11/152,4012,4052,2762,302-5.38%94,200182億8755万+5.79%8.111.41
11/142,3792,4382,3522,433+1.5%147,200193億2824万+12.33%8.581.49
11/132,3002,4202,2502,397+4.72%207,500190億4225万+11.49%8.451.47
11/102,2602,3062,2252,289-0.17%69,500181億8428万+7.16%8.071.4
11/092,3852,3852,2602,293-1.8%140,000182億1605万+7.65%8.081.4
11/082,3002,3622,2002,335+0.65%234,700185億4971万+9.93%8.231.43
11/072,4002,4442,2722,320+13.12%498,500184億3055万+9.69%8.181.42
11/062,1152,1342,0502,051-4.16%80,500162億9356万-2.52%7.231.26
11/022,2382,2442,1302,140-3.78%94,300170億59万+1.81%7.541.31
11/012,2602,2822,2182,224-2.24%89,400176億6790万+6.11%7.841.36