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
03/302,5202,5202,4942,504-0.79%2,300124億5166万-1.07%8.630.4
03/292,4872,5242,4732,524+1.49%4,300125億5111万-0.59%8.70.4
03/282,5052,5052,4402,487-1.93%4,000123億6712万-2.2%8.570.4
03/272,4942,5362,4822,536+1.93%10,900126億1079万-0.35%8.740.41
03/262,4802,4882,4462,488+0.16%16,100123億7209万-2.24%8.580.4
03/232,4782,5072,4612,484-2.66%13,900123億5220万-2.32%8.560.4
03/222,5392,5572,5102,552+0.51%7,700126億9035万+0.43%8.80.41
03/202,4722,5392,4722,539+2.05%10,600126億2570万+0.16%8.750.41
03/192,5022,5052,4752,488-0.56%12,300123億7209万-1.89%8.580.4
03/162,4962,5072,4952,502+0.32%4,200124億4171万-1.3%8.630.4
03/152,5042,5242,4852,494-0.4%6,500124億193万-1.66%8.60.4
03/142,5072,5202,4932,504-0.12%4,500124億5166万-1.3%8.630.4
03/132,5002,5212,4912,507-0.59%6,200124億6658万-1.22%8.640.4
03/122,4962,5242,4792,522+1.94%6,000125億4117万-0.9%8.70.4
03/092,5072,5192,4682,474-0.32%8,700123億248万-3.13%8.530.4
03/082,5012,5052,4792,482-0.56%4,500123億4226万-3.24%8.560.4
03/072,5002,5032,4852,496-0.99%4,600124億1188万-3.03%8.610.4
03/062,5192,5562,5092,521+0.36%4,600125億3619万-2.4%8.690.4
03/052,4952,5122,4652,512+0.08%10,000124億9144万-3.09%8.660.4
03/022,5002,5212,4832,510-0.28%9,400124億8149万-3.35%8.650.4
03/012,6082,6082,5002,517-4.11%10,700125億1630万-3.23%8.680.4
02/282,6602,6722,6212,625-1.43%12,400130億5336万+0.77%9.050.42
02/272,7002,7002,6592,663-1.81%8,100132億4232万+2.23%9.180.43
02/262,6902,7232,6502,712+2.57%14,000134億8598万+4.19%9.350.43
02/232,6822,6822,6022,644-1.56%10,600131億4784万+1.69%9.120.42
02/222,6932,6962,6602,686+2.6%20,000133億5669万+3.39%9.260.43
02/212,5502,6232,5352,618+2.71%18,200130億1855万+0.85%9.030.42
02/202,5232,5492,5112,549+0.75%8,700126億7543万-1.81%8.790.41
02/192,4892,5342,4722,530+3.1%8,400125億8095万-2.65%8.720.41
02/162,4162,4652,4162,454+1.74%9,000122億302万-5.72%8.460.39
02/152,4512,4842,4042,412-0.29%29,300119億9417万-7.59%8.320.39
02/142,5502,5502,4002,419-5.36%36,100120億2898万-7.67%8.340.39
02/132,5122,6062,5032,556+3.15%28,300127億1024万-2.78%8.810.41
02/092,4752,4862,4622,478-1.78%14,200123億2237万-5.92%8.540.4
02/082,5132,5262,4852,523+0.48%12,800125億4614万-4.47%8.70.4
02/072,5982,5982,5042,511-0.32%17,000124億8647万-5.1%8.660.4
02/062,6052,6232,4362,519-6.32%44,800125億2625万-5.02%8.690.4
02/052,6582,6982,6262,689-1.93%25,600133億7161万+1.2%9.270.43
02/022,7552,7552,7322,742-0.25%12,400136億3516万+3.39%9.450.44
02/012,7082,7602,7082,749+1.55%13,700136億6997万+3.85%9.480.44
01/312,7232,7602,7002,707-1.17%23,800134億6112万+2.5%9.330.43
01/302,7532,7772,7362,739+0.4%28,200136億2024万+3.87%9.440.44
01/292,7002,7402,6812,728+3.53%38,700135億6555万+3.73%9.410.44
01/262,6192,6442,6192,635+0.61%6,300131億308万+0.42%9.090.42
01/252,6282,6352,6172,619+0.08%4,100130億2352万-0.15%9.030.42
01/242,6392,6412,6112,617-0.42%5,800130億1357万-0.19%9.020.42
01/232,6442,6442,6132,628+0.57%9,300130億6827万+0.23%9.060.42
01/222,6172,6292,6112,613-0.57%10,300129億9368万-0.38%9.010.42
01/192,6122,6322,6122,628+0.65%5,600130億6827万+0.15%9.060.42
01/182,6332,6332,6112,611-0.27%10,100129億8374万-0.53%90.42
01/172,6202,6272,6152,618-0.3%8,500130億1855万-0.34%9.030.42
01/162,6212,6352,6212,626-0.15%4,600130億5833万-0.11%9.050.42
01/152,6622,6622,6302,630-0.04%7,100130億7822万0%9.070.42
01/122,6302,6352,6202,631+0.08%6,500130億8319万0%9.070.42
01/112,6402,6482,6202,629-0.72%6,500130億7325万-0.08%9.060.42
01/102,6462,6552,6432,648-0.3%4,900131億6773万+0.61%9.130.42
01/092,6792,6792,6502,656-0.34%13,200132億751万+0.84%9.160.43
01/052,6792,6792,6512,665-0.15%8,400132億5226万+1.02%9.190.43
01/042,6712,6772,6502,669+0.91%8,300132億7216万+1.18%9.20.43
2017
12/292,6702,6702,6392,645-0.94%2,300131億5281万+0.3%9.120.42
12/282,6202,6832,6122,670+1.87%10,300132億7713万+1.29%9.210.43
12/272,6002,6222,5972,621+1.67%2,800130億3347万-0.53%9.040.42
12/262,6102,6192,5722,578-1.15%8,900128億1964万-2.13%8.890.41
12/252,6342,6342,6022,608-0.04%7,400129億6882万-0.95%8.990.42
12/222,5972,6182,5872,609+0.46%8,500129億7379万-0.8%90.42
12/212,5632,6052,5562,597+0.74%8,300129億1412万-1.18%8.950.42
12/202,5702,5902,5602,578+0.23%10,100128億1964万-1.87%8.890.41
12/192,6152,6162,5712,572-1.61%9,000127億8980万-2.13%8.870.41
12/182,6102,6302,6042,614+0.58%7,700129億9866万-0.68%9.010.42
12/152,6102,6102,5762,599-0.69%10,600129億2407万-1.52%8.960.42
12/142,6252,6302,6102,617-0.57%10,700130億1357万-0.87%9.020.42
12/132,6422,6502,6262,632-0.87%12,600130億8817万-0.38%9.070.42
12/122,6532,6702,6402,655+0.08%11,300132億254万+0.45%9.150.43
12/112,6512,6642,6422,653-0.04%9,000131億9259万+0.38%9.150.42
12/082,6502,6722,6502,654-0.45%10,400131億9756万+0.45%9.150.43
12/072,6552,6762,6552,666+0.3%4,200132億5724万+0.91%9.190.43
12/062,6782,6782,6512,658+0.64%17,400132億1746万+0.68%9.160.43
12/052,6392,6542,6202,641+0.15%9,800131億3292万+0.15%9.110.42
12/042,6912,6912,6362,637-1.12%8,800131億1303万+0.11%9.090.42
12/012,7072,7072,6572,667-1.19%14,500132億6221万+1.41%9.20.43
11/302,7142,7202,6902,699-1.71%19,100134億2134万+2.78%9.310.43
11/292,6992,7482,6852,746+2.77%23,800136億5505万+4.77%9.470.44
11/282,6362,6942,6352,672+1.29%13,800132億8707万+2.26%9.210.43
11/272,6432,6902,6252,638+0.92%18,600131億1800万+1.19%9.10.42
11/242,6442,6442,6142,614-1.13%5,100129億9866万+0.42%9.010.42
11/222,5962,6492,5812,644+1.85%10,800131億4784万+1.77%9.120.42
11/212,5602,6042,5602,596+1.88%8,100129億915万+0.15%8.950.42
11/202,5572,5722,5372,548+0.43%9,000126億7046万-1.58%8.790.41
11/172,6022,6022,5372,537-1.21%8,200126億1576万-1.89%8.750.41
11/162,5292,6162,5282,568+0.31%13,800127億6991万-0.54%8.850.41
11/152,6102,6102,5222,560-2.25%13,700127億3013万-0.66%8.830.41
11/142,6522,6712,6082,619-1.91%15,000130億2352万+1.83%9.030.42
11/132,7832,7832,6442,670-3.82%26,000132億7713万+4.13%9.210.43
11/102,5902,7762,5742,776+5.55%52,400138億424万+8.69%9.570.44
11/092,6742,6802,5772,630-1.39%21,500130億7822万+3.5%9.070.42
11/082,6642,6742,6402,667+0.19%10,600132億6221万+5.29%9.20.43
11/072,6502,6682,6312,662+0.3%15,700132億3735万+5.43%9.180.43
11/062,6452,6612,6272,654+0.76%19,000131億9756万+5.53%9.150.43
11/022,6392,6392,5972,634-0.19%17,800130億9811万+5.07%9.080.42
11/012,6212,6422,6102,639+0.65%18,300131億2297万+5.64%9.10.42