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
03/301,8981,8981,8741,886+1.07%30,800389億5042万-4.12%12.030.69
03/291,8971,8991,8401,866-0.69%22,400385億3737万-5.18%11.90.68
03/281,8651,8821,8361,879-0.32%21,000388億585万-4.62%11.980.69
03/271,8311,8861,8311,885+3.69%51,300389億2977万-4.41%12.020.69
03/261,8011,8201,7851,818-0.22%46,900375億4606万-7.9%11.590.67
03/231,8511,8621,8171,822-2.93%61,600376億2867万-7.84%11.620.67
03/221,9011,9041,8591,877-1.47%58,100387億6455万-5.11%11.970.69
03/201,8891,9131,8851,905+0.37%41,000393億4282万-3.74%12.150.7
03/191,9151,9381,8951,898-0.89%54,000391億9825万-4.09%12.10.7
03/162,0022,0031,9071,915-5.1%116,300395億4934万-3.23%12.210.7
03/152,0682,0681,9972,018-2.13%44,500416億7654万+1.92%12.870.74
03/142,0652,0882,0542,062-0.87%46,700425億8524万+4.3%13.150.76
03/132,0922,0922,0622,080-0.81%35,100429億5699万+5.48%13.260.76
03/122,1012,1032,0762,097+0.82%35,000433億808万+6.28%13.370.77
03/092,0722,1202,0582,080+3.95%81,000429億5699万+5.05%13.260.76
03/082,0462,0531,9972,001-1.43%47,100413億2545万+0.7%12.760.73
03/072,0332,0461,9992,030-0.15%56,200419億2437万+1.65%12.950.74
03/061,9942,0681,9942,033+2.83%100,000419億8632万+1.4%12.960.75
03/052,0002,0051,9641,977-0.9%125,100408億2979万-1.89%12.610.72
03/021,9992,0121,9881,995-0.84%110,500412億153万-1.48%12.720.73
03/012,0102,0201,9982,012-0.89%58,900415億5262万-1.03%12.830.74
02/282,0212,0472,0212,030+1%48,600419億2437万-0.59%12.950.74
02/272,0252,0251,9912,010+0.2%39,800415億1132万-1.9%12.820.74
02/262,0052,0331,9802,006+1.26%85,300414億2871万-2.53%12.790.74
02/231,9371,9981,9371,981+3.28%66,600409億1240万-4.11%12.630.73
02/221,9301,9331,8921,918-0.78%97,300396億1130万-7.57%12.230.7
02/211,9171,9531,9171,933+0.89%114,100399億2108万-7.42%12.330.71
02/201,9281,9281,9021,916-0.78%31,900395億6999万-8.81%12.220.7
02/191,9001,9331,8881,931+2.22%79,700398億7978万-8.7%12.310.71
02/161,8701,9101,8671,889+1.23%65,400390億1238万-11.23%12.050.69
02/151,8941,9011,8651,866-1.48%68,200385億3737万-12.97%11.90.68
02/141,8961,9111,8771,894+0.05%98,500391億1564万-12.36%12.080.69
02/131,9331,9371,8821,893-0.68%147,500390億9499万-13.09%12.070.69
02/091,8811,9091,8741,906-1.65%68,100393億6347万-13.17%12.150.7
02/081,9591,9751,9231,938-0.46%69,800400億2435万-12.39%12.360.71
02/072,0692,0871,9471,947+0.21%97,200402億1022万-12.57%12.420.71
02/062,0002,0231,8891,943-6.99%147,700401億2761万-13.34%12.390.71
02/052,2432,2452,0852,089-8.9%232,100431億4286万-7.44%13.320.77
02/022,2782,3062,2632,293+1.64%191,300473億5595万+1.28%14.620.84
02/012,2402,2652,2372,256+1.08%64,400465億9181万-0.35%14.390.83
01/312,2232,2452,2132,232-0.31%89,200460億9615万-1.54%14.230.82
01/302,2782,2992,2382,239-1.8%88,200462億4072万-1.37%14.280.82
01/292,2302,3052,2302,280+2.61%165,600470億8747万+0.31%14.540.84
01/262,2032,2252,2012,222+0.45%60,100458億8963万-2.2%14.170.81
01/252,2122,2172,2022,212-0.54%63,400456億8310万-2.81%14.110.81
01/242,2122,2262,2072,224+0.5%50,300459億3093万-2.41%14.180.82
01/232,2222,2222,2082,213-0.36%34,700457億376万-3.07%14.110.81
01/222,2062,2232,2042,221+0.68%58,200458億6898万-2.8%14.160.81
01/192,2092,2152,1932,206-0.45%55,500455億5919万-3.58%14.070.81
01/182,2352,2442,2162,216-1.51%77,200457億6571万-3.36%14.130.81
01/172,2462,2582,2252,250-0.31%56,100464億6790万-2.05%14.350.82
01/162,2452,2572,2222,257+0.09%50,000466億1246万-1.87%14.390.83
01/152,2652,2722,2492,255-0.44%51,600465億7116万-2.08%14.380.83
01/122,2782,2882,2602,265-0.96%51,400467億7768万-1.78%14.440.83
01/112,2812,2872,2642,287-0.17%47,500472億3203万-0.91%14.580.84
01/102,3122,3122,2872,291-0.87%44,000473億1464万-0.78%14.610.84
01/092,3402,3402,2302,311-0.69%73,000477億2769万-0.17%14.740.85
01/052,3302,3362,3082,327-0.17%42,800480億5813万+0.26%14.840.85
01/042,3332,3442,2972,331+0.56%41,000481億4074万+0.26%14.860.85
2017
12/292,3252,3452,3062,318-0.13%44,000478億7226万-0.56%15.380.88
12/282,3022,3342,3022,321+1%36,300479億3422万-0.64%15.40.89
12/272,2752,2992,2752,298+0.79%27,800474億5921万-1.84%15.250.88
12/262,3002,3082,2702,280-0.87%31,700470億8747万-2.77%15.130.87
12/252,3152,3152,2932,300-0.56%29,800475億52万-2%15.260.88
12/222,2992,3262,2982,313+0.39%22,800477億6900万-1.57%15.350.88
12/212,3082,3092,2852,304-0.69%42,100475億8312万-2.12%15.290.88
12/202,2652,3262,2552,320+2.43%67,500479億1356万-1.69%15.390.88
12/192,3012,3102,2512,265-2.54%99,700467億7768万-4.27%15.030.86
12/182,2852,3272,2852,324+1.57%69,600479億9617万-2.15%15.420.89
12/152,2982,2992,2612,288-0.87%59,600472億5269万-3.91%15.180.87
12/142,2642,3082,2642,308+1.54%49,400476億6573万-3.39%15.310.88
12/132,3022,3022,2642,273-0.79%57,700469億4290万-5.05%15.080.87
12/122,3202,3252,2702,291-1.59%131,500473億1464万-4.5%15.20.87
12/112,3202,3352,3102,328+0.04%46,200480億7878万-3.2%15.440.89
12/082,2962,3452,2962,327-0.04%67,400480億5813万-3.44%15.440.89
12/072,2992,3502,2992,328+0.56%76,100480億7878万-4.16%15.440.89
12/062,3352,3652,2902,315-1.11%101,800478億1030万-5.32%15.360.88
12/052,3352,3532,2822,341+0.95%127,000483億4726万-4.88%15.530.89
12/042,3122,4072,2932,319+1.18%263,900478億9291万-6.34%15.380.88
12/012,3702,4222,2572,292-6.6%621,300473億3530万-7.91%15.210.87
11/302,4632,4712,4292,454-0.37%48,600506億8098万-1.96%16.280.94
11/292,4332,4842,4332,463+1.27%39,700508億6686万-1.95%16.340.94
11/282,4762,4762,4212,432-1.78%59,000502億2663万-3.42%16.130.93
11/272,4402,4982,4392,476+1.85%62,500511億3534万-1.82%16.430.94
11/242,4232,4442,4062,431-1.22%26,800502億598万-3.72%16.130.93
11/222,4302,4882,4282,461+3.4%91,900508億2555万-2.77%16.330.94
11/212,3602,4002,3432,380+1.45%90,500491億5271万-6.19%15.790.91
11/202,3982,4442,3412,346-1.14%134,800484億5053万-7.71%15.560.89
11/172,4282,4282,3662,373-1.29%56,700490億814万-6.98%15.740.9
11/162,4372,4372,3942,404-2.32%57,800496億4836万-5.98%15.950.92
11/152,4622,4922,4402,461-0.44%120,100508億2555万-3.94%16.330.94
11/142,4802,5082,4612,472-0.32%60,400510億5273万-3.63%16.40.94
11/132,4942,5232,4592,480-0.2%60,300512億1795万-3.39%16.450.95
11/102,4532,5002,4452,485+0.12%51,700513億2121万-3.27%16.490.95
11/092,4672,5332,4382,482+2.14%142,400512億5925万-3.42%16.470.95
11/082,4182,4432,3732,430+0.79%108,700501億8533万-5.56%16.120.93
11/072,4422,4482,4042,411-1.43%110,700497億9293万-6.59%160.92
11/062,4552,4852,4222,446-0.16%142,000505億1577万-5.56%16.230.93
11/022,4852,5292,3422,450-12.03%353,400505億9838万-5.7%16.250.93
11/012,7592,7882,7332,785+1.61%44,500575億1693万+6.95%18.481.06