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
03/301,5391,5641,5391,560+1.56%16,900146億987万-2.74%-0.39
03/291,5281,5421,5171,536+0.52%26,000143億8510万-4.6%-0.38
03/281,5351,5351,5141,528-2.05%70,700143億1018万-5.5%-0.38
03/271,5691,5701,5411,560+1.96%75,500146億987万-4.12%-0.39
03/261,5261,5441,5131,530-0.26%45,500143億2891万-6.48%-0.38
03/231,5511,5611,5331,534-3.1%59,600143億6637万-6.63%-0.38
03/221,5901,5951,5751,583+0.25%33,200148億2527万-3.94%-0.39
03/201,5761,5881,5761,579+0.38%33,200147億8781万-4.36%-0.39
03/191,5671,5921,5591,573+0.38%61,900147億3162万-4.9%-0.39
03/161,5541,5711,5531,567+0.9%50,800146億7543万-5.43%-0.39
03/151,5711,5711,5401,553-1.46%52,600145億4431万-6.56%-0.38
03/141,5831,5871,5671,576-0.44%41,700147億5972万-5.57%-0.39
03/131,5711,5871,5701,583+0.76%81,700148億2527万-5.38%-0.39
03/121,5711,5761,5611,571+1.09%20,400147億1289万-6.65%-0.39
03/091,5841,6081,5481,554-1.46%57,600145億5368万-8.32%-0.38
03/081,5941,5981,5741,577-0.88%28,700147億6908万-7.72%-0.39
03/071,6311,6311,5881,591-2.57%44,400149億20万-7.77%-0.39
03/061,6401,6491,6281,633+0.68%18,800152億9354万-6.15%-0.4
03/051,6431,6491,6181,622-1.93%32,500151億9052万-7.53%-0.4
03/021,6601,6701,6491,654-2.01%22,300154億9021万-6.45%-0.41
03/011,7221,7221,6801,688-1.8%18,500158億863万-5.27%-0.42
02/281,7451,7501,7191,719-2%14,700160億9895万-4.29%-0.42
02/271,7501,7651,6881,754+0.52%22,200164億2674万-2.99%-0.43
02/261,7691,7691,7371,745+0.4%12,400163億4245万-4.07%-0.43
02/231,7061,7441,7061,738+2.12%17,000162億7690万-5.08%-0.43
02/221,7151,7161,6911,702-0.76%18,400159億3974万-7.65%-0.42
02/211,7831,7831,7021,715-3.43%31,000160億6149万-7.65%-0.42
02/201,7821,7821,7511,776+0.23%9,200166億3278万-5.03%-0.44
02/191,7551,8041,7551,772+3.32%35,600165億9532万-5.74%-0.44
02/161,6901,7261,6861,715+2.69%18,300160億6149万-9.31%-0.42
02/151,6541,6791,6521,670+1.95%13,600156億4005万-12.24%-0.41
02/141,6601,6691,6271,638-1.21%19,000153億4036万-14.55%-0.4
02/131,6891,6901,6521,658+0.55%12,000155億2767万-14.27%-0.41
02/091,6541,6571,6401,649-3.23%20,600154億4338万-15.39%-0.41
02/081,7231,7341,6851,704-1.1%17,800159億5847万-13.33%-0.42
02/071,7181,7391,7181,723+2.68%19,000161億3642万-12.94%-0.43
02/061,7501,7611,6411,678-8%47,700157億1498万-15.72%-0.41
02/051,8591,8591,8211,824-2.88%26,500170億8231万-8.98%-0.45
02/021,9241,9301,8691,878-1.26%20,600175億8804万-6.61%-0.46
02/011,9571,9581,8911,902-3.4%34,700178億1281万-5.65%-0.47
01/311,9861,9921,9661,969-0.4%21,900184億4028万-2.52%-0.49
01/301,9811,9861,9691,977+0.2%11,600185億1520万-2.23%-0.49
01/291,9781,9821,9531,973-0.2%10,300184億7774万-2.38%-0.49
01/262,0052,0051,9501,977-1.25%26,700185億1520万-2.08%-0.49
01/252,0042,0212,0022,002-1.52%12,600187億4934万-0.74%-0.49
01/242,0222,0352,0162,033+0.3%11,100190億3966万+0.84%-0.5
01/232,0342,0442,0212,027+0.25%8,800189億8347万+0.75%-0.5
01/222,0312,0422,0142,022-1.22%10,600189億3664万+0.7%-0.5
01/192,0432,0522,0252,047+0.2%8,800191億7077万+2.09%-0.51
01/182,0572,0572,0402,043-0.05%10,500191億3331万+2.05%-0.5
01/172,0482,0502,0392,044-0.1%10,400191億4268万+2.3%-0.5
01/162,0312,0472,0312,046+0.69%9,300191億6141万+2.66%-0.5
01/152,0392,0442,0302,032-0.34%6,700190億3029万+2.11%-0.5
01/122,0262,0552,0262,039+0.64%13,100190億9585万+2.51%-0.5
01/112,0172,0302,0172,026+0.5%2,600189億7410万+1.86%-0.5
01/102,0502,0502,0142,016-1.61%11,100188億8045万+1.56%-0.5
01/092,0552,0552,0412,049+0.1%10,000191億8950万+3.43%-0.51
01/052,0592,0612,0232,047-0.63%12,700191億7077万+3.54%-0.51
01/042,0502,0632,0502,060+1.28%12,900192億9252万+4.46%-0.51
2017
12/292,0242,0402,0212,034+0.54%6,200190億4903万+3.41%-0.52
12/282,0162,0292,0012,023+0.25%11,600189億4601万+3.06%-0.51
12/271,9982,0181,9912,018+1.46%11,000188億9918万+3.06%-0.51
12/261,9992,0081,9761,989-0.5%15,200186億2759万+1.84%-0.51
12/252,0152,0251,9931,999-0.79%12,200187億2124万+2.57%-0.51
12/222,0062,0251,9912,015+0.75%21,700188億7108万+3.65%-0.51
12/211,9702,0081,9662,000+2.15%23,100187億3061万+3.04%-0.51
12/201,9311,9671,9251,958+1.66%18,000183億3726万+0.88%-0.5
12/191,9311,9401,9261,926-0.26%12,000180億3757万-1.03%-0.49
12/181,9581,9581,9231,931-2.33%20,800180億8440万-1.13%-0.49
12/151,9381,9781,9191,977+2.01%26,400185億1520万+0.82%-0.5
12/141,9291,9391,9231,938+0.78%7,700181億4996万-1.57%-0.49
12/131,9401,9401,9191,923-1.49%20,400180億948万-2.68%-0.49
12/121,9511,9671,9431,952-0.61%13,000182億8107万-1.61%-0.5
12/111,9491,9701,9481,964+0.77%6,200183億9345万-1.31%-0.5
12/081,9161,9541,9161,949+1.25%16,300182億5297万-2.35%-0.5
12/071,9801,9861,9231,925-2.09%22,000180億2821万-3.94%-0.49
12/061,9971,9971,9651,966-1.55%14,100184億1218万-2.29%-0.5
12/052,0052,0061,9811,997-1.67%26,100187億251万-1.14%-0.51
12/041,9602,0351,9522,031+5.07%45,100190億2093万+0.15%-0.52
12/011,9311,9451,9281,933+0.1%11,100181億313万-5.01%-0.49
11/301,9521,9521,9261,931-0.46%13,500180億8440万-5.62%-0.49
11/291,9231,9491,9151,940+0.88%16,700181億6869万-5.64%-0.49
11/281,9271,9321,9181,923-0.16%12,700180億948万-6.88%-0.49
11/271,9551,9551,9251,926-1.08%19,700180億3757万-7.23%-0.49
11/241,9011,9681,9011,947+3.07%29,900182億3424万-6.66%-0.5
11/221,9051,9111,8881,889-0.11%12,200176億9106万-9.88%-0.48
11/211,8801,9041,8731,891+0.27%13,400177億979万-10.34%-0.48
11/201,8991,9151,8501,886+0.37%46,100176億6296万-11.08%-0.48
11/171,9421,9661,8331,879-3.74%112,300175億9740万-11.95%-0.48
11/161,9891,9951,9311,952-1.81%27,800182億8107万-9.08%-0.5
11/152,0542,0561,9631,988-4.38%42,300186億1822万-7.88%-0.51
11/142,1092,1092,0752,079-1.42%16,800194億7046万-4.11%-0.53
11/132,1252,1272,0992,109-1.4%17,200197億5142万-2.99%-0.54
11/102,1302,1472,1282,139-0.79%7,100200億3238万-1.88%-0.54
11/092,1232,1622,1232,156+1.27%19,100201億9159万-1.28%-0.55
11/082,1162,1362,1162,129+0.38%18,600199億3873万-2.7%-0.54
11/072,1052,1322,1052,121+0.86%7,300198億6381万-3.33%-0.54
11/062,1172,1202,0932,103-0.61%16,000196億9523万-4.41%-0.53
11/022,1492,1492,1112,116-1.08%13,700198億1698万-4.17%-0.54
11/012,1332,1472,1312,1390%11,900200億3238万-3.47%-0.54