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
03/305,2605,3005,2305,230+0.19%8,400463億7441万+4.96%11.991.45
03/295,2605,3005,1605,220-0.76%11,600462億8574万+5.09%11.961.44
03/285,0105,3204,9455,260+2.73%31,800466億4042万+6.16%12.061.46
03/275,1105,1905,0605,120+2.2%21,100453億9904万+3.62%11.741.42
03/264,8655,0504,7505,010+1.42%14,800444億2367万+1.54%11.481.39
03/235,0805,1004,9054,940-6.44%33,600438億298万+0.3%11.321.37
03/225,1205,3105,1205,280+3.53%35,300468億1776万+7.27%12.11.46
03/205,1005,2404,9355,100-0.2%42,000452億2170万+4.38%11.691.41
03/195,4505,4705,1105,110-7.26%40,900453億1037万+5.47%11.711.41
03/165,1205,5304,9905,510+10.87%177,400488億5717万+14.72%12.631.52
03/154,9054,9854,8704,970+0.4%11,100440億6899万+4.57%11.391.37
03/144,7854,9504,7854,950+3.45%17,000438億9165万+4.83%11.351.37
03/134,7754,7904,7304,785+0.31%5,100424億2859万+1.94%10.971.32
03/124,7604,7854,7254,770+0.42%6,600422億9559万+1.47%10.931.32
03/094,7754,8004,7104,750-0.52%8,100421億1825万+0.74%10.891.31
03/084,8054,8054,7604,775+0.32%3,300423億3992万+1.21%10.941.32
03/074,7404,8004,7404,760-0.52%3,800422億692万+0.95%10.911.32
03/064,7804,8454,7404,785+0.95%5,600424億2859万+1.48%10.971.32
03/054,8704,8704,7404,740-1.35%8,300420億2958万+0.66%10.861.31
03/024,7754,8554,7754,805-2.04%13,200426億593万+2.17%11.011.33
03/014,9504,9754,9054,905-1.51%51,900434億9263万+4.5%11.241.36
02/284,9605,0004,9454,980-0.8%9,300441億5766万+6.34%11.411.38
02/274,9555,1804,9555,020+1.72%18,500445億1234万+7.52%11.511.39
02/264,9754,9954,9004,935+1.65%11,200437億5864万+6.13%11.311.37
02/234,7804,9004,7804,855+0.1%4,800430億4928万+4.81%11.131.34
02/224,8804,8954,7804,850-1.22%7,200430億495万+5.09%11.121.34
02/214,9205,0204,8804,910-0.2%17,100435億3697万+6.58%11.251.36
02/204,9304,9904,8704,920-0.1%10,800436億2564万+6.84%11.281.36
02/194,9304,9454,8704,925+2.5%14,300436億6997万+6.95%11.291.36
02/164,9004,9754,7804,805-0.93%21,200426億593万+4.41%11.011.33
02/154,6554,8704,5254,850+10.86%50,300430億495万+5.6%11.121.34
02/144,1604,3753,9654,375+6.97%32,200387億9312万-4.33%10.031.21
02/134,2604,2904,0804,090+0.62%9,500362億6603万-10.42%9.371.13
02/094,0004,0803,8504,065-4.35%15,700360億4435万-10.86%9.321.12
02/084,1904,2804,1654,250+1.55%5,500376億8475万-6.57%9.741.18
02/074,5404,5404,1854,185-1.76%28,500371億839万-7.45%9.591.16
02/064,4004,4504,2604,260-14.11%39,800377億7342万-5.27%9.761.18
02/055,0105,0704,8454,960-2.94%19,700439億8032万+11.04%11.371.37
02/024,8905,2004,8305,110+5.69%19,900453億1037万+16%11.711.41
02/014,6804,8604,6804,835+2.98%9,400428億7194万+11.51%11.081.34
01/314,6904,7254,6354,695-1.37%4,200416億3056万+9.85%10.761.3
01/304,6304,7604,5854,760+2.7%12,700422億692万+12.88%10.911.32
01/294,5854,6354,5804,635+1.09%3,700410億9854万+11.5%10.621.28
01/264,5904,5904,5154,5850%4,100406億5519万+11.75%10.511.27
01/254,6454,6504,5204,585-1.29%5,400406億5519万+13.18%10.511.27
01/244,6504,6504,5604,645+0.54%5,300411億8721万+16.18%10.651.28
01/234,6854,6854,5554,620+1.65%8,900409億6554万+17.17%10.591.28
01/224,5104,6404,5104,545+1.22%9,500403億51万+16.87%10.421.26
01/194,4004,4904,2904,490+1.24%20,100398億1283万+17.02%10.291.24
01/184,7504,7504,4104,435-4.42%16,300393億2514万+17.11%10.171.23
01/174,9104,9104,5454,640-4.53%18,900411億4288万+24.23%10.641.28
01/164,8704,8954,7454,860-1.22%12,500430億9362万+32.28%11.141.34
01/154,8004,9204,5554,920+1.44%24,800436億2564万+36.36%11.281.36
01/124,7604,9454,7454,850+5.66%26,000430億495万+37.01%11.121.34
01/114,3404,6504,3404,590+5.76%34,300406億9953万+32.09%10.521.27
01/104,3654,4954,2504,340+3.33%25,700384億8278万+26.86%9.951.2
01/093,9654,2653,9654,200+6.87%28,700372億4140万+24.33%9.631.16
01/053,8053,9903,8053,930+3.42%18,300348億4731万+17.56%9.011.09
01/043,5953,8403,5903,800+6%12,200336億9460万+14.49%8.711.05
2017
12/293,6203,6303,5053,585+0.99%11,300317億8819万+8.67%8.220.99
12/283,5353,6303,4953,550+1%12,000314億7785万+8%8.140.98
12/273,4003,5303,4003,515+3.53%11,100311億6750万+7.33%8.060.97
12/263,3903,3953,3703,3950%3,500301億346万+3.89%7.780.94
12/253,2903,4253,2453,395+3.51%7,000301億346万+4.05%7.780.94
12/223,2553,2953,1803,280+0.31%10,700290億8376万+0.77%7.520.91
12/213,2803,2803,2003,270-0.15%7,400289億9509万+0.46%7.50.9
12/203,2753,3003,2453,2750%7,000290億3942万+0.58%7.510.91
12/193,3103,3103,2703,275-0.3%3,000290億3942万+0.34%7.510.91
12/183,2703,3003,2403,285+0.46%9,700291億2809万+0.52%7.530.91
12/153,2753,2903,2353,2700%7,100289億9509万-0.06%7.50.9
12/143,2503,2703,2353,270+0.31%2,800289億9509万-0.12%7.50.9
12/133,2803,2853,2353,260+0.15%3,500289億642万-0.49%7.470.9
12/123,2653,2903,2053,255+0.62%9,200288億6208万-0.67%7.460.9
12/113,2803,2803,1953,235+3.03%12,000286億8474万-1.34%7.410.89
12/083,1603,1703,1203,140+0.96%3,400278億4238万-4.12%7.20.87
12/073,1503,1803,1103,110-2.81%6,700275億7637万-4.92%7.130.86
12/063,2753,2753,1803,200-1.08%7,300283億7440万-2.08%7.330.89
12/053,1703,2603,1653,235+0.94%3,500286億8474万-0.86%7.410.89
12/043,2353,2353,1403,205-1.23%14,900284億1873万-1.57%7.350.89
12/013,3253,3303,2353,245-1.07%3,200287億7341万-0.18%7.440.9
11/303,2953,3303,2503,280-1.06%7,300290億8376万+1.14%7.520.91
11/293,3253,3303,2603,315-0.3%7,400293億9410万+2.5%7.60.92
11/283,3003,3253,1303,325+0.91%17,600294億8277万+3.1%7.620.92
11/273,3703,3703,2953,295-0.3%5,300292億1676万+2.62%7.550.91
11/243,2953,3203,2603,305+1.69%4,900293億543万+3.35%7.580.91
11/223,3203,3353,2403,250-2.26%5,700288億1775万+2.04%7.450.9
11/213,3253,3703,2703,325+1.84%4,700294億8277万+4.72%7.620.92
11/203,2003,2653,1953,265+2.19%6,400289億5075万+3.32%7.480.9
11/173,2903,2903,1653,195-3.03%22,600283億3006万+1.59%7.320.88
11/163,2753,3103,2253,295-0.15%11,100292億1676万+5.2%7.550.91
11/153,4803,4803,2153,300-4.9%31,100292億6110万+5.97%7.560.91
11/143,3903,4853,3853,470+3.12%21,600307億6849万+12.01%7.950.96
11/133,4403,4403,3003,365-0.59%5,000298億3745万+9.54%7.710.93
11/103,2503,3903,2003,385+1.96%6,800300億1479万+10.91%7.760.94
11/093,3653,4603,2003,3200%23,000294億3844万+9.57%7.610.92
11/083,3253,3553,3203,320+0.76%6,500294億3844万+10.3%7.610.92
11/073,2953,3003,2603,2950%5,400292億1676万+10.2%7.550.91
11/063,1903,3253,1503,295+5.27%12,800292億1676万+10.94%7.550.91
11/023,0803,1503,0653,130+2.29%11,000277億5371万+6.1%7.170.87
11/013,0703,0703,0353,060+0.82%2,700271億3302万+4.26%7.010.85