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
03/301,1931,1941,1671,194+0.84%7,700165億1432万+0.67%29.890.81
03/291,1631,1961,1591,184+2.42%6,200163億7601万-0.08%29.640.8
03/281,1691,1701,1161,156-1.2%5,300159億8874万-2.36%28.940.78
03/271,1551,1781,1551,170+1.92%7,800161億8237万-1.27%29.290.79
03/261,1501,1511,1221,148-0.78%11,900158億7809万-3.12%28.740.78
03/231,1781,2121,1521,157-3.9%9,000160億257万-2.45%28.970.78
03/221,1941,2061,1941,204+0.33%3,600166億5263万+1.6%30.140.82
03/201,2051,2081,1951,200-0.83%4,400165億9730万+1.44%30.040.81
03/191,2191,2191,1981,210-0.25%4,200167億3562万+2.28%30.30.82
03/161,2241,2321,2091,213-0.41%4,200167億7711万+2.62%30.370.82
03/151,2351,2351,2121,2180%5,100168億4626万+3.13%30.50.83
03/141,2071,2261,2061,218-0.73%10,700168億4626万+3.13%30.50.83
03/131,2061,2381,2061,227+1.15%7,800169億7074万+3.98%30.720.83
03/121,2241,2241,2101,213+0.75%8,100167億7711万+2.54%30.370.82
03/091,2051,2181,1941,204-0.66%9,300166億5263万+1.35%30.140.82
03/081,2171,2171,1901,212+0.83%7,000167億6328万+1.59%30.350.82
03/071,1651,2321,1651,202+3.09%27,600166億2497万+0.42%30.090.81
03/061,1831,1841,1611,166+1.13%6,700161億2705万-3.08%29.190.79
03/051,1501,1701,1371,153+0.26%17,100159億4724万-4.79%28.870.78
03/021,1501,1601,1431,150-1.03%11,300159億575万-5.66%28.790.78
03/011,1921,1921,1561,162-2.11%11,900160億7172万-5.3%29.090.79
02/281,1971,2121,1851,187-0.17%15,600164億1750万-3.89%29.720.8
02/271,1771,1941,1701,189+1.8%18,100164億4516万-4.27%29.770.81
02/261,1491,1701,1491,168+1.65%3,800161億5471万-6.41%29.240.79
02/231,1521,1681,1421,149-0.35%5,100158億9192万-8.52%28.770.78
02/221,1631,1691,1511,153-1.62%4,500159億4724万-8.71%28.870.78
02/211,1731,1871,1621,172-0.68%4,800162億1003万-7.64%29.340.79
02/201,1871,1871,1681,180+0.17%3,900163億2068万-7.6%29.540.8
02/191,1681,1791,1631,178+2.17%3,300162億9302万-8.18%29.490.8
02/161,1321,1631,1321,153+0.79%10,400159億4724万-10.48%28.870.78
02/151,1571,1581,1331,144-0.69%12,500158億2276万-11.66%28.640.77
02/141,2281,2281,1521,152-3.84%10,900159億3341万-11.59%28.840.78
02/131,1861,2271,1781,198+1.7%11,400165億6964万-8.48%29.990.81
02/091,1791,2001,1691,178-2.56%16,000162億9302万-10.42%29.490.8
02/081,2111,2361,2011,209+0.5%14,800167億2178万-8.48%30.270.82
02/071,2091,2771,2011,203+1.43%18,200166億3880万-9.21%30.120.81
02/061,2801,2801,1711,186-9.33%35,700164億367万-10.83%29.690.8
02/051,3111,3281,3071,308-1.8%12,300180億9106万-2.1%32.750.89
02/021,3331,3431,3261,332+0.23%8,100184億2301万-0.3%33.350.9
02/011,3251,3331,3211,329+0.53%5,600183億8151万-0.37%33.270.9
01/311,3341,3411,3201,322-1.49%11,100182億8470万-1.05%33.10.9
01/301,3701,3771,3291,342-2.04%13,000185億6132万+0.37%33.60.91
01/291,3751,3801,3671,370+0.59%5,300189億4859万+2.47%34.30.93
01/261,3471,3931,3411,362+1.11%15,700188億3794万+1.87%34.10.92
01/251,3381,3521,3381,347-1.1%7,300186億3047万+0.75%33.730.91
01/241,3651,3741,3571,362-0.29%6,800188億3794万+1.79%34.10.92
01/231,3541,3791,3171,366+1.64%25,400188億9327万+2.17%34.20.93
01/221,3561,3561,3371,344-1.25%10,000185億8898万+0.6%33.650.91
01/191,3161,3791,3151,361+3.34%31,800188億2411万+1.95%34.080.92
01/181,3181,3321,3121,317-0.3%12,600182億1554万-1.27%32.970.89
01/171,3561,3571,3191,321-2.44%15,900182億7087万-1.05%33.070.89
01/161,3261,3571,3241,354+2.11%27,700187億2729万+1.42%33.90.92
01/151,3191,3301,3191,326+0.61%3,000183億4002万-0.45%33.20.9
01/121,3251,3401,3181,318-1.13%17,800182億2937万-0.98%330.89
01/111,3181,3331,3181,333+0.6%3,800184億3684万+0.23%33.370.9
01/101,3311,3311,3221,325+0.08%9,300183億2619万-0.3%33.170.9
01/091,3251,3301,3121,3240%12,000183億1236万-0.3%33.150.9
01/051,3331,3331,3181,324-0.68%7,000183億1236万-0.23%33.150.9
01/041,3181,3351,3181,333+1.29%5,200184億3684万+0.38%33.370.9
2017
12/291,3271,3291,3111,316-0.23%5,300182億171万-0.9%32.950.89
12/281,3361,3361,3161,319-1.79%5,900182億4320万-0.75%33.020.89
12/271,2991,3701,2951,343+3.39%14,900185億7515万+0.98%33.630.91
12/261,3031,3101,2941,299-0.31%8,600179億6658万-2.4%32.520.88
12/251,3581,3581,2911,303-4.19%57,300180億2191万-2.25%32.620.88
12/221,3531,3631,3471,360+0.59%12,200188億1028万+1.95%34.050.92
12/211,3541,3671,3301,352-0.15%20,700186億9963万+1.58%33.850.92
12/201,3761,3761,3301,354-1.38%11,600187億2729万+1.88%33.90.92
12/191,3631,3811,3121,373+0.81%30,700189億9008万+3.39%34.380.93
12/181,3601,3641,3591,362+0.22%12,900188億3794万+2.79%34.10.92
12/151,3501,3591,3431,359+0.59%18,800187億9645万+2.72%34.030.92
12/141,3331,3531,3331,351+1.12%29,200186億8580万+2.27%33.830.92
12/131,3281,3381,3211,336+1.06%17,800184億7833万+1.14%33.450.91
12/121,3321,3331,3101,322-0.9%20,500182億8470万+0.08%33.10.9
12/111,3301,3351,3161,334+0.45%10,800184億5067万+0.98%33.40.9
12/081,2981,3301,2981,328+0.3%16,300183億6768万+0.61%33.250.9
12/071,2891,3291,2861,324+2.4%19,100183億1236万+0.38%33.150.9
12/061,2841,3151,2841,2930%17,200178億8360万-1.82%32.370.88
12/051,2791,3041,2771,293-0.08%12,300178億8360万-1.82%32.370.88
12/041,3231,3271,2901,294-1.22%13,700178億9743万-1.67%32.40.88
12/011,2771,3111,2771,310+2.02%18,200181億1872万-0.46%32.80.89
11/301,3151,3181,2801,284-2.36%13,900177億5912万-2.28%32.150.87
11/291,3481,3551,3111,315-1.57%9,100181億8788万+0.15%32.920.89
11/281,3341,3561,3341,336-0.15%6,900184億7833万+1.98%33.450.91
11/271,3421,3651,3361,338-0.52%11,300185億599万+2.45%33.50.91
11/241,3541,3541,3301,345-0.37%22,100186億281万+3.38%33.680.91
11/221,3431,3581,3431,350-0.07%10,900186億7197万+4.17%33.80.91
11/211,3401,3621,3291,351+0.22%23,400186億8580万+4.57%33.830.92
11/201,3251,3541,3201,348+1.66%24,400186億4431万+4.74%33.750.91
11/171,2971,3331,2941,326+1.69%13,000183億4002万+3.27%33.20.9
11/161,3011,3141,2961,304+0.85%17,900180億3574万+1.72%32.650.88
11/151,3271,3271,2931,293-2.56%17,500178億8360万+1.02%32.370.88
11/141,3181,3361,3061,327+2.79%15,200183億5385万+3.83%33.220.9
11/131,3201,3211,2891,291-1.83%12,600178億5593万+1.18%32.320.87
11/101,2961,3251,2961,315-0.83%9,300181億8788万+3.06%32.920.89
11/091,3501,3501,3211,326-1.49%9,200183億4002万+4%33.20.9
11/081,3261,3491,3261,346+1.43%20,000186億1664万+5.65%33.70.91
11/071,3111,3621,2971,327+0.61%30,600183億5385万+4.41%33.220.9
11/061,3301,3341,3051,3190%41,500182億4320万+3.86%33.020.89
11/021,2941,3211,2921,319+1.93%25,100182億4320万+3.94%33.020.89
11/011,3001,3311,2841,294+0.15%66,200178億9743万+1.81%32.40.88