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
03/303,8604,0903,8503,955+3.26%2,900107億8037万-1.54%8.10.43
03/293,8253,8853,7703,830+0.13%6,600104億3965万-4.8%7.840.42
03/283,6903,8603,6903,825+0.53%7,000104億2602万-5.25%7.830.41
03/273,7953,8303,7603,805+0.26%3,300103億7150万-6.1%7.790.41
03/263,8103,8703,6553,795-1.43%7,400103億4425万-6.71%7.770.41
03/233,8153,8753,7853,850-2.41%3,700104億9416万-5.45%7.880.42
03/223,9653,9853,9253,945-0.63%1,800107億5311万-3.24%8.080.43
03/203,8803,9703,8403,970+1.15%5,800108億2125万-2.6%8.130.43
03/193,9653,9753,9153,925-1.01%13,900106億9860万-3.78%8.030.43
03/164,0154,0203,9653,965-1.25%15,900108億763万-2.87%8.120.43
03/154,0554,0554,0104,015-0.86%7,100109億4391万-1.62%8.220.44
03/144,0604,0604,0104,050-0.37%3,300110億3931万-0.74%8.290.44
03/134,1154,1304,0304,065-0.12%12,300110億8020万-0.12%8.320.44
03/124,1104,1504,0504,070-0.25%10,300110億9383万-0.17%8.330.44
03/094,1104,1354,0804,080-0.37%5,900111億2109万-0.34%8.350.44
03/084,0954,1104,0654,095+0.49%2,200111億6197万-0.41%8.380.44
03/074,1154,1404,0754,075-2.28%4,400111億746万-1.07%8.340.44
03/064,2304,2304,1254,170-0.36%6,000113億6641万+1.16%8.540.45
03/054,1854,2604,0104,185+0.84%20,000114億729万+1.5%8.570.45
03/024,1154,1904,0604,150+1.22%19,200113億1189万+0.85%8.490.45
03/014,2004,2004,0754,100-0.49%3,400111億7560万+0.15%8.390.44
02/284,1504,1854,1004,120-0.24%5,500112億3012万+1.1%8.430.45
02/274,1154,1604,0904,130+0.36%3,100112億5738万+1.87%8.450.45
02/264,1304,1404,0704,115-0.36%4,200112億1649万+2.06%8.420.45
02/234,1154,1704,1054,130+0.61%3,700112億5738万+2.97%8.450.45
02/224,1954,1954,1054,105-2.15%2,700111億8923万+2.91%8.40.45
02/214,2004,2304,1954,195+0.12%4,600114億3455万+5.75%8.590.46
02/204,2104,2104,1504,190-0.48%3,000114億2092万+6.21%8.580.45
02/194,1004,2404,0354,210+7.81%16,200114億7544万+7.34%8.620.46
02/163,9153,9653,8903,905-1.26%5,400106億4408万+0.15%7.990.42
02/154,0254,0253,9153,955+0.38%3,200107億8037万+1.78%8.10.43
02/143,9904,0403,9203,940-2.6%5,700107億3948万+1.78%8.060.43
02/134,0904,1204,0204,045+1.63%9,100110億2569万+4.93%8.280.44
02/093,8804,1003,8803,980+0.76%11,500108億4851万+3.84%8.150.43
02/083,9304,0003,8603,950-1.25%9,800107億6674万+3.65%8.090.43
02/074,0754,1404,0004,000+5.4%17,200109億303万+5.54%8.190.43
02/063,8503,8753,5553,795-10.6%39,800103億4425万+0.72%7.770.41
02/054,3404,3454,1454,245-5.14%27,900115億7084万+13.08%8.690.46
02/024,4604,5254,3854,475-1.21%19,500121億9776万+20.23%9.160.49
02/014,4204,5404,3654,530+5.84%24,900123億4768万+23.1%9.270.49
01/314,1354,3204,1254,280+3.38%14,600116億6624万+17.71%8.760.46
01/304,2004,2253,9954,140-1.66%12,700112億8463万+14.87%8.470.45
01/293,9704,2603,9704,210+5.91%43,600114億7544万+17.73%8.620.46
01/263,7653,9803,7553,975+9.66%38,500108億3488万+12.07%8.140.43
01/253,6253,6453,6103,625-0.14%14,30098億8087万+2.81%7.420.39
01/243,6453,6503,6203,630+0.83%14,90098億9450万+3.27%7.430.39
01/233,6553,6553,5853,600+0.42%1,00098億1272万+2.74%7.370.39
01/223,5703,5853,5553,585+0.28%4,00097億7184万+2.55%7.340.39
01/193,5753,5803,5603,5750%4,90097億4458万+2.52%7.320.39
01/183,5853,6003,5753,575+0.14%5,20097億4458万+2.82%7.320.39
01/173,6203,6203,5703,570-1.65%7,30097億3095万+2.97%7.310.39
01/163,6203,6303,6203,6300%80098億9450万+5%7.430.39
01/153,6453,6453,6103,6300%2,00098億9450万+5.43%7.430.39
01/123,5553,6703,5553,630+1.4%13,00098億9450万+5.8%7.430.39
01/113,5853,5853,5603,580-0.14%4,30097億5821万+4.71%7.330.39
01/103,5503,5853,5203,585+1.27%8,20097億7184万+5.1%7.340.39
01/093,5553,5553,5103,540+1.58%6,40096億4918万+4.12%7.250.38
01/053,4503,4953,4503,485+1.31%5,60094億9926万+2.74%7.130.38
01/043,4803,4803,4353,440+0.29%4,30093億7660万+1.59%7.040.37
2017
12/293,4303,4403,4253,430-0.29%4,00093億4934万+1.3%7.020.37
12/283,4503,4703,4403,440-0.29%2,70093億7660万+1.59%7.040.37
12/273,4403,4753,4403,450+0.29%2,20094億386万+2.04%7.060.37
12/263,4303,4753,4203,440+0.29%9,00093億7660万+1.93%7.040.37
12/253,4653,4903,4153,430-0.15%6,40093億4934万+1.81%7.020.37
12/223,4953,4953,4003,435-1.01%4,30093億6297万+2.08%7.030.37
12/213,4503,5603,4453,470+0.58%21,20094億5838万+3.3%7.10.38
12/203,4803,5053,4403,450-1%11,30094億386万+2.95%7.060.37
12/193,4853,5253,4553,485+1.6%13,40094億9926万+4.09%7.130.38
12/183,3803,4453,3503,430+1.93%15,10093億4934万+2.6%7.020.37
12/153,3803,4303,3403,365+0.15%13,20091億7217万+0.75%6.890.37
12/143,3753,3903,3553,360-0.59%5,40091億5854万+0.66%6.880.36
12/133,3353,3953,3353,380+0.15%1,30092億1306万+1.14%6.920.37
12/123,3153,4303,3153,375+1.81%2,40091億9943万+0.63%6.910.37
12/113,3303,3303,2903,315-0.3%16,60090億3588万-1.54%6.790.36
12/083,3253,3253,3253,325+0.15%1,60090億6314万-1.66%6.810.36
12/073,3253,3303,3003,320+0.76%4,70090億4951万-2.24%6.80.36
12/063,3303,3503,2953,295-0.9%6,70089億8137万-3.37%6.740.36
12/053,3203,3553,3203,325-0.3%2,30090億6314万-2.89%6.810.36
12/043,3803,3953,3353,335-0.89%3,00090億9040万-2.97%6.830.36
12/013,3253,3853,3253,365+1.51%2,80091億7217万-2.44%6.890.37
11/303,3353,3353,3053,315-0.45%1,70090億3588万-4.11%6.790.36
11/293,3553,3603,3303,330-0.75%4,70090億7677万-3.98%6.820.36
11/283,4003,4253,3353,355-2.04%4,50091億4491万-3.51%6.870.36
11/273,5003,5003,3853,425-0.44%4,80093億3572万-1.69%7.010.37
11/243,3153,5003,3153,440+3.77%14,10093億7660万-1.4%7.040.37
11/223,3003,3203,2953,315+0.61%2,40090億3588万-5.1%6.790.36
11/213,2903,3153,2903,295+0.15%2,20089億8137万-5.96%6.740.36
11/203,3003,3153,2903,290-0.9%1,70089億6774万-6.45%6.730.36
11/173,3153,3303,3003,320+0.91%2,50090億4951万-5.98%6.80.36
11/163,2403,2903,2403,290+0.61%3,30089億6774万-7.06%6.730.36
11/153,3753,3753,2353,270-2.97%31,30089億1322万-7.97%6.690.35
11/143,3653,3703,3503,370-0.3%80091億8580万-5.55%6.90.37
11/133,3503,3853,3203,380+1.05%6,50092億1306万-5.59%6.920.37
11/103,3303,4003,3303,345+0.75%5,50091億1766万-6.88%6.850.36
11/093,4453,4453,3053,320-3.63%42,40090億4951万-8.01%6.80.36
11/083,6703,7903,3203,445-6.89%53,10093億9023万-5.04%7.050.37
11/073,7003,8503,6953,700+0.14%22,400100億8530万+1.56%7.570.4
11/063,7203,7553,6903,695+0.68%9,000100億7167万+1.34%7.560.4
11/023,7353,7353,6703,670-0.81%1,900100億353万+0.52%7.510.4
11/013,6653,7103,6603,700+1.37%3,600100億8530万+1.29%7.570.4