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
03/301,0401,0531,0391,045+0.67%20,500109億9632万-5.43%20.542.17
03/291,0341,0481,0241,038+0.39%40,800109億2266万-6.23%20.412.16
03/281,0321,0491,0311,034-4.35%51,300108億8057万-6.59%20.332.15
03/271,0621,0831,0621,081+2.76%42,800113億7514万-2.35%21.252.25
03/261,0401,0541,0211,052+0.57%28,800110億6998万-4.8%20.682.19
03/231,0701,0711,0441,046-3.15%36,900110億684万-5.08%20.562.18
03/221,0791,0901,0741,0800%40,400112億7822万-1.64%21.072.23
03/201,0831,0831,0701,080-0.64%25,700112億7822万-1.19%21.072.23
03/191,1131,1131,0871,087-2.69%36,700113億5132万-0.37%21.212.24
03/161,1361,1361,1161,117-1.67%20,300116億6460万+2.57%21.792.31
03/151,1451,1591,1361,136-1.22%25,300118億6302万+4.6%22.162.35
03/141,1431,1531,1311,150+0.35%61,100120億922万+6.28%22.442.37
03/131,1281,1581,1271,146+0.26%61,000119億6744万+6.51%22.362.37
03/121,1551,1551,1221,143+0.18%37,600119億3612万+6.52%22.32.36
03/091,1651,1651,1301,141+0.18%82,200119億1523万+6.64%22.262.36
03/081,1161,1691,1161,139+1.7%91,900118億9434万+6.75%22.222.35
03/071,1271,1461,1181,120-2.35%53,800116億9593万+5.36%21.852.31
03/061,1101,1491,1081,147+3.71%62,300119億7789万+8.21%22.382.37
03/051,1151,1441,0981,106-0.81%56,000115億4973万+4.64%21.582.28
03/021,1061,1231,1041,115-0.71%35,400116億4372万+5.59%21.752.3
03/011,1301,1371,1161,123-1.75%39,100117億2726万+6.65%21.912.32
02/281,1201,1481,1191,143+1.6%70,000119億3612万+8.86%22.32.36
02/271,1351,1361,1021,125-0.53%54,300117億4815万+7.55%21.952.32
02/261,0951,1391,0871,131+3.38%111,500118億1080万+8.44%22.062.33
02/231,0921,0951,0721,094+0.18%53,000114億2442万+5.39%21.342.26
02/221,0421,0961,0401,092+4.8%109,600114億353万+5.51%21.32.25
02/211,0411,0551,0401,042-0.67%31,100108億8139万+0.87%20.332.15
02/201,0271,0531,0231,049+2.64%69,100109億5449万+1.45%20.462.17
02/199801,0229801,022+5.14%55,300106億7254万-1.26%19.942.11
02/16955977942972+2.97%106,800101億5040万-6.36%18.962.01
02/15957957922944-1.97%151,00098億5800万-9.58%18.421.95
02/14991998917963-5.4%269,600100億5641万-8.37%18.791.99
02/131,0501,0511,0161,018-2.21%56,100106億3077万-3.87%19.862.1
02/091,0081,0431,0081,041-0.48%71,100108億7095万-2.16%20.312.15
02/081,0331,0541,0261,046+1.06%53,700109億2316万-2.06%20.412.16
02/071,0301,0541,0271,035+2.88%78,100108億829万-3.45%20.192.14
02/061,0101,0139841,006-5.36%265,600105億545万-6.42%19.632.08
02/051,0701,0731,0461,063-1.12%112,100111億69万-1.48%20.742.19
02/021,0561,0791,0461,075+1.8%106,500112億2601万-0.46%20.972.22
02/011,0631,0681,0451,0560%35,300110億2759万-2.31%20.62.18
01/311,0401,0721,0381,056+1.54%52,100110億2759万-2.49%20.62.18
01/301,0651,0651,0371,040-2.53%53,000108億6051万-4.24%20.292.15
01/291,0801,0851,0611,067-1.02%44,700111億4246万-2.02%20.822.2
01/261,0551,0861,0551,078+3.36%66,200112億5733万-1.28%21.032.23
01/251,0541,0561,0401,043-1.04%38,300108億9184万-4.84%20.352.15
01/241,0411,0631,0351,054+1.15%58,900110億671万-4.44%20.562.18
01/231,0431,0461,0291,042+0.48%51,900108億8139万-6.13%20.332.15
01/221,0221,0421,0221,037+1.87%58,700108億2918万-7%20.232.14
01/191,0281,0361,0141,018+0.2%47,700106億3077万-9.19%19.862.1
01/181,0521,0581,0141,016-2.31%71,300106億988万-9.85%19.822.1
01/171,0671,0681,0341,040-2.35%102,100108億6051万-8.13%20.292.15
01/161,0751,0801,0621,065-1.02%67,700111億2158万-5.92%20.782.2
01/151,0901,0931,0731,076-1.56%62,400112億3645万-4.86%20.992.22
01/121,1121,1251,0861,093-2.41%72,100114億1398万-3.1%21.322.26
01/111,1271,1341,1121,120-1.32%31,800116億9593万-0.44%21.852.31
01/101,1361,1431,0761,135-0.87%108,700118億5257万+1.25%22.142.34
01/091,1551,1551,1251,145-0.61%57,200119億5700万+2.51%22.342.36
01/051,1411,1641,1271,152+1.05%36,200120億3010万+3.6%22.472.38
01/041,1771,1781,1241,140-1.3%64,000119億479万+2.98%22.242.35
2017
12/291,1261,1551,1011,155+3.59%110,800120億6143万+4.62%22.532.38
12/281,1101,1181,0961,115+0.9%54,000116億4372万+1.46%21.752.3
12/271,0941,1081,0831,105+1.94%51,500115億3929万+1.01%21.562.28
12/261,1031,1161,0841,084-0.82%52,400113億1999万-0.55%21.152.24
12/251,1121,1121,0931,093-1.44%60,100114億1398万+0.55%21.322.26
12/221,1311,1421,1091,109-1.16%69,900115億8106万+2.31%21.642.29
12/211,1051,1361,0811,122+1.08%128,500117億1682万+3.89%21.892.32
12/201,1851,1851,1101,110-4.39%218,500115億9150万+3.35%21.662.29
12/191,1631,1821,1461,161-0.09%106,900121億2409万+8.5%22.652.4
12/181,2181,2291,1601,162-4.52%106,300121億3453万+9.21%22.672.4
12/151,2161,2241,1961,217-0.9%95,200127億888万+14.81%23.742.51
12/141,1661,2301,1661,228+4.07%117,200128億2375万+16.62%23.962.54
12/131,1801,2241,1661,180+0.43%162,300123億2250万+12.81%23.022.44
12/121,1841,1941,1531,175-0.93%113,200122億7029万+12.66%22.922.43
12/111,1301,1971,1291,186+5.05%223,100123億8516万+14.26%23.142.45
12/081,0561,1351,0561,129+8.25%213,800117億8992万+9.29%22.032.33
12/071,0361,0651,0361,043+0.68%64,100108億9184万+1.26%20.352.15
12/061,0111,0471,0111,036+2.47%74,600108億1874万+0.58%20.212.14
12/051,0111,0201,0111,011-0.39%52,300105億5767万-1.94%19.722.09
12/041,0301,0401,0131,015-1.07%39,600105億9944万-1.65%19.82.1
12/011,0201,0361,0201,026+0.39%25,200107億1431万-0.68%20.022.12
11/301,0281,0321,0161,022-0.58%21,500106億7254万-1.16%19.942.11
11/291,0321,0361,0211,028-0.39%50,300107億3519万-0.77%20.062.12
11/281,0421,0491,0271,032-1.43%30,600107億7696万-0.58%20.132.13
11/271,0291,0571,0291,047+1.85%52,100109億3361万+0.77%20.432.16
11/241,0061,0341,0031,028+2.09%54,200107億3519万-0.96%20.062.12
11/221,0101,0121,0031,007-0.1%18,800105億1589万-3.08%19.652.08
11/211,0101,0129991,0080%48,200105億2634万-2.98%19.672.08
11/201,0141,0171,0041,008+0.1%25,700105億2634万-2.98%19.672.08
11/171,0261,0261,0001,007+0.3%43,800105億1589万-3.08%19.652.08
11/169991,0199961,004+1.62%39,300104億8457万-3.28%19.592.07
11/159951,006973988-1%103,600103億1748万-4.82%19.272.04
11/141,0101,019963998-2.63%275,900104億2191万-3.85%19.472.06
11/131,0401,0401,0231,025-1.63%36,000107億387万-1.16%202.12
11/101,0291,0461,0281,0420%48,500108億8139万+0.68%20.332.15
11/091,0641,0661,0281,042-2.16%70,900108億8139万+0.97%20.332.15
11/081,0931,0941,0521,065-3.09%81,000111億2158万+3.4%20.782.2
11/071,0741,1191,0641,099+3.29%176,900114億7663万+7.12%21.442.27
11/061,0591,0821,0581,064+1.43%74,900111億1113万+4.21%20.762.2
11/021,0591,0601,0441,049-1.13%40,200109億5449万+3.15%20.462.17
11/011,0441,0651,0411,061+1.82%60,600110億7981万+4.74%20.72.19