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
03/302,7182,7182,6182,626-0.94%22,500217億9580万-11.7%11.030.97
03/292,6812,7342,5932,651+2.36%37,600220億330万-11.28%11.130.98
03/282,6492,7122,5632,590-3.82%38,100214億9700万-13.72%10.880.95
03/272,7802,8422,6932,693+0.22%46,700223億5190万-10.71%11.310.99
03/262,7562,7602,5802,687-2.5%87,300223億210万-11.2%11.290.99
03/232,7502,8002,7492,756-4.5%40,300228億7480万-8.95%11.581.02
03/222,8862,9352,8442,886+1.33%25,900239億5380万-4.53%12.121.06
03/202,8502,8902,8032,848-2.86%60,400236億3840万-5.54%11.961.05
03/193,0803,1502,9202,932-7.8%50,200243億3560万-2.82%12.311.08
03/163,2703,2703,1003,180-2.6%51,200263億9400万+5.26%13.361.17
03/153,2153,3253,2103,265-1.21%28,500270億9950万+8.11%13.711.2
03/143,0303,3303,0003,305+8.72%91,700274億3150万+10.17%13.881.22
03/133,0253,0452,9773,040+0.16%16,700252億3200万+2.22%12.771.12
03/123,1003,1203,0053,035+1%30,800251億9050万+3.02%12.751.12
03/093,1203,1802,9803,005-1.8%44,600249億4150万+2.84%12.621.11
03/082,9863,1202,9603,060+4.22%54,900253億9800万+5.59%12.851.13
03/072,9243,0002,8882,936-1.97%30,300243億6880万+2.26%12.331.08
03/062,8883,0302,8602,995+8.32%43,000248億5850万+5.12%12.581.1
03/052,9832,9832,7652,765-7.83%67,000229億4950万-2.23%11.611.02
03/023,0003,0502,9853,000-2.91%56,400249億+6.61%12.61.11
03/013,2703,2753,0703,090-6.93%85,000256億4700万+10.79%12.981.14
02/283,3753,4303,2553,320-3.91%55,000275億5600万+20.25%13.941.22
02/273,2503,4753,1603,455+8.31%129,300286億7650万+26.84%14.511.27
02/263,1153,2703,0803,190+4.76%90,300264億7700万+19.03%13.41.18
02/233,0003,0502,9663,045+2.18%13,300252億7350万+15.17%12.791.12
02/222,9713,0502,9362,980-0.67%34,900247億3400万+13.96%12.521.1
02/212,9593,0652,9253,000+2.11%53,800249億+15.92%12.61.11
02/202,9402,9652,8792,938-0.27%43,900243億8540万+14.68%12.341.08
02/192,7472,9502,7412,946+9.23%43,400244億5180万+15.94%12.371.09
02/162,6662,7142,6602,697+1.66%48,300223億8510万+7.07%11.330.99
02/152,7192,7552,6502,653-1.78%57,000220億1990万+5.82%11.140.98
02/142,8402,8822,6722,701-6.54%70,500224億1830万+8.17%11.341
02/133,0453,0452,8402,890-5.09%75,500239億8700万+16.39%12.141.06
02/092,9403,0902,9153,045-3.33%100,000252億7350万+23.63%12.791.12
02/082,8003,1952,7613,150+13.68%200,300261億4500万+29.31%13.231.16
02/072,8492,8502,7102,771+4.61%163,100229億9930万+15.27%11.641.02
02/062,7002,7892,4592,649+13.5%380,300219億8670万+10.98%11.130.98
02/052,4002,4002,3292,334-3.79%35,300193億7220万-1.73%9.80.86
02/022,4132,4292,3822,426+0.5%17,600201億3580万+2.19%10.190.89
02/012,4052,4192,3762,414+1.05%9,100200億3620万+1.86%10.140.89
01/312,3152,4012,3152,389+0.46%10,000198億2870万+0.84%10.030.88
01/302,4462,4662,3412,378-3.61%25,500197億3740万+0.51%9.990.88
01/292,4082,5032,4082,467+1.94%20,400204億7610万+4.36%10.360.91
01/262,3982,4302,3932,420+1.34%9,800200億8600万+2.67%10.160.89
01/252,3742,4192,3742,388+0.59%10,000198億2040万+1.44%10.030.88
01/242,3842,4012,3632,374-0.88%9,800197億420万+0.89%9.970.87
01/232,3692,4152,3442,395+2%13,400198億7850万+1.66%10.060.88
01/222,3392,3862,3172,348+1.47%13,200194億8840万-0.34%9.860.87
01/192,3002,3342,3002,314+0.43%4,000192億620万-2.07%9.720.85
01/182,3202,3402,3032,304-0.48%7,800191億2320万-2.66%9.680.85
01/172,3382,3462,3012,315-0.94%15,600192億1450万-2.16%9.720.85
01/162,4002,4062,3372,337-3.15%20,500193億9710万-1.23%9.820.86
01/152,4202,4472,4102,413+0.33%8,400200億2790万+2.29%10.130.89
01/122,4012,4052,3932,405+0.12%3,300199億6150万+2.3%10.10.89
01/112,3812,4022,3812,402+0.71%4,200199億3660万+2.52%10.090.88
01/102,3802,4002,3752,385+0.68%6,400197億9550万+2.14%10.020.88
01/092,3662,4022,3662,369-0.21%14,100196億6270万+1.72%9.950.87
01/052,3842,3992,3482,374-0.67%14,800197億420万+2.15%9.970.87
01/042,3832,4162,3592,390+1.7%9,900198億3700万+3.06%10.040.88
2017
12/292,3452,3552,3362,350+1.12%5,000195億500万+1.56%9.870.87
12/282,3712,3782,3212,324-1.9%11,400192億8920万+0.48%9.760.86
12/272,3522,3712,3172,369+2.91%8,600196億6270万+2.47%9.950.87
12/262,3312,3392,3022,302-1.2%6,400191億660万-0.39%9.670.85
12/252,3752,4052,3152,330-1.89%16,600193億3900万+0.87%9.790.86
12/222,3202,3912,3202,375+2.37%14,400197億1250万+3.04%9.970.88
12/212,3152,3292,3112,320-0.17%5,100192億5600万+1.18%9.740.85
12/202,3062,3502,3062,324+0.82%5,700192億8920万+1.8%9.760.86
12/192,3762,3762,2802,305-1.87%8,000191億3150万+1.27%9.680.85
12/182,3712,4062,3362,349+0.17%7,200194億9670万+3.34%9.870.87
12/152,4542,4542,3342,345-4.13%34,900194億6350万+3.4%9.850.86
12/142,4102,5162,4102,446+1.58%22,900203億180万+7.99%10.270.9
12/132,5102,5302,4042,408-4.29%38,100199億8640万+6.69%10.110.89
12/122,4282,5162,4282,516+3.92%84,600208億8280万+11.72%10.570.93
12/112,2902,4372,2692,421+5.86%50,600200億9430万+7.6%10.170.89
12/082,2962,3152,2492,287-0.39%25,700189億8210万+1.64%9.610.84
12/072,1802,3172,1802,296+5.47%29,600190億5680万+1.77%9.640.85
12/062,2002,2572,1602,177-1.49%24,900180億6910万-3.8%9.140.8
12/052,2002,2202,1482,210+0.05%35,500183億4300万-2.73%9.280.81
12/042,1862,2312,1862,209+0.55%20,500183億3470万-3.07%9.280.81
12/012,2262,2352,1852,197-1.3%20,900182億3510万-3.98%9.230.81
11/302,2402,2722,2112,226-0.63%28,700184億7580万-3.01%9.350.82
11/292,2552,2732,2402,240-0.53%11,900185億9200万-2.65%9.410.83
11/282,2792,2822,2262,252-1.18%18,300186億9160万-2.3%9.460.83
11/272,3582,3582,2712,279-1.26%18,900189億1570万-1.26%9.570.84
11/242,3072,3612,3022,308+0.04%21,100191億5640万-0.09%9.690.85
11/222,3742,3902,2992,307-1.91%22,300191億4810万-0.17%9.690.85
11/212,2992,3682,2832,352+3.2%29,500195億2160万+1.69%9.880.87
11/202,2002,2982,1992,279+4.25%32,100189億1570万-1.47%9.570.84
11/172,0952,2192,0952,186+4.64%32,000181億4380万-5.61%9.180.81
11/162,0562,1002,0322,089+1.06%48,000173億3870万-10.19%8.770.77
11/152,1342,1552,0552,067-4.17%49,600171億5610万-11.55%8.680.76
11/142,1862,1992,1302,157-2.66%45,000179億310万-8.21%9.060.79
11/132,2212,2292,2102,216-0.94%12,800183億9280万-6.06%9.310.82
11/102,2462,2882,2162,237-0.62%18,700185億6710万-5.33%9.40.82
11/092,2752,2952,2322,251-0.4%35,400186億8330万-4.86%9.450.83
11/082,2852,3082,2372,260-1.31%24,300187億5800万-4.68%9.490.83
11/072,4492,4802,2652,290-6.72%123,500190億700万-3.58%9.620.84
11/062,4222,4552,4152,455+1.36%15,300203億7650万+3.24%10.310.9
11/022,4392,4502,4052,422-0.7%13,700201億260万+1.89%10.170.89
11/012,4652,4672,4212,439-1.09%23,500202億4370万+2.52%10.240.9