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
03/301,9801,9831,9651,979+1.59%10,500130億1810万-3.93%9.210.8
03/291,9972,0021,9201,948-1.02%15,000128億1418万-5.85%9.070.78
03/281,9571,9731,9371,968-1.5%12,300129億4574万-5.29%9.160.79
03/271,9712,0001,9501,998+3.95%24,500131億4308万-4.22%9.30.8
03/261,9111,9231,8731,922-0.72%37,000126億4315万-8.17%8.950.77
03/232,0062,0091,9291,936-5.33%54,600127億3524万-7.81%9.010.78
03/222,0072,0521,9962,045+2.45%36,500134億5225万-2.94%9.520.82
03/201,9552,0011,9521,996+0.35%15,200131億2993万-5.22%9.290.8
03/192,0522,0551,9831,989-2.74%35,300130億8388万-5.73%9.260.8
03/162,0682,0842,0382,0450%22,200134億5225万-3.26%9.520.82
03/152,0602,0682,0082,045-1.11%29,900134億5225万-3.45%9.520.82
03/142,0562,0722,0492,068-0.67%14,000136億355万-2.59%9.630.83
03/132,0712,0842,0402,082-0.14%23,600136億9565万-2.12%9.690.84
03/122,0812,1062,0602,085+1.86%18,100137億1538万-2.57%9.710.84
03/092,0682,0792,0322,047+0.39%19,400134億6541万-5.1%9.530.82
03/082,0632,0642,0272,039-0.88%19,000134億1279万-6.38%9.490.82
03/072,0892,0992,0472,057-2%27,100135億3119万-6.24%9.580.83
03/062,0652,1172,0652,099+2.74%20,000138億747万-5.15%9.770.84
03/052,0592,0702,0232,043-2.3%27,300134億3910万-8.26%9.510.82
03/022,1022,1112,0812,091-3.64%33,000137億5485万-6.65%9.740.84
03/012,1982,1982,1622,170-2.21%21,900142億7452万-3.64%10.10.87
02/282,2282,2422,2142,219-0.58%15,600145億9685万-1.86%10.330.89
02/272,2172,2432,1992,232+1.55%17,400146億8236万-1.63%10.390.9
02/262,2122,2332,1842,198-0.27%14,400144億5871万-3.47%10.230.88
02/232,2002,2202,1882,204+0.23%17,700144億9818万-3.46%10.260.89
02/222,1602,2152,1502,199+1.43%52,200144億6529万-3.81%10.240.88
02/212,1782,1942,1562,168+0.05%29,700142億6136万-5.29%10.090.87
02/202,1722,1722,1402,167-0.23%12,900142億5479万-5.54%10.090.87
02/192,1442,1742,1342,172+2.89%12,300142億8768万-5.57%10.110.87
02/162,1202,1342,0982,111+0.67%33,500138億8641万-8.46%9.830.85
02/152,0602,1132,0572,097+3.35%41,100137億9432万-9.26%9.760.84
02/142,1202,1262,0012,029-3.47%98,300133億4700万-12.43%9.450.82
02/132,1322,1552,0932,102+0.96%71,900138億2721万-9.67%9.790.84
02/092,0542,0902,0242,082-2.8%95,800136億9565万-10.76%9.690.84
02/082,1912,2032,1142,142-0.93%73,400140億9033万-8.38%9.970.86
02/072,2312,2502,1332,162-0.78%153,200142億2189万-7.57%10.070.87
02/062,2312,2722,1012,179-9.7%155,200143億3372万-6.84%10.150.88
02/052,4002,4362,3772,413-3.79%80,500158億7300万+3.16%11.230.97
02/022,5502,5522,4912,508-1.95%65,800164億9792万+7.73%11.681.01
02/012,4722,5602,4502,558+4.2%96,100168億2683万+10.59%11.911.03
01/312,4832,5102,4462,455-2.46%84,600161億4928万+6.93%11.430.99
01/302,4652,5282,4302,517+2.15%119,600165億5713万+10.25%11.721.01
01/292,4002,4672,3842,464+3.88%74,600162億849万+8.69%11.470.99
01/262,4032,4212,3652,372-0.21%33,500156億330万+5.28%11.040.95
01/252,3602,4082,3562,377-0.38%38,000156億3619万+6.02%11.070.96
01/242,4252,4342,3522,386-1.4%72,500156億9539万+7%11.110.96
01/232,4402,4492,4032,420-0.53%51,500159億1905万+9.06%11.270.97
01/222,3902,4472,3902,433+2.83%128,200160億457万+10.34%11.330.98
01/192,2722,3682,2722,366+4.41%131,600155億6383万+7.89%11.020.95
01/182,2902,3222,2612,266-0.74%91,400149億602万+3.85%10.550.91
01/172,2892,2952,2602,283-0.61%39,100150億1785万+5.01%10.630.92
01/162,3022,3142,2742,297-0.17%43,700151億994万+6.05%10.690.92
01/152,3202,3412,2952,301-0.73%86,500151億3625万+6.73%10.710.92
01/122,2842,3272,2592,318+3.07%87,300152億4808万+7.86%10.790.93
01/112,2322,2742,2172,249-0.27%72,400147億9419万+5.09%10.470.9
01/102,2672,2692,2492,255-0.22%40,400148億3366万+5.67%10.50.91
01/092,2752,2782,2432,260-0.09%51,100148億6655万+6.15%10.520.91
01/052,2112,2822,2022,262+2.72%79,500148億7971万+6.5%10.530.91
01/042,2132,2182,1932,202+1.8%34,500144億8502万+3.87%10.250.88
2017
12/292,1622,1832,1542,163+0.05%15,700142億2847万+2.03%10.070.87
12/282,1892,1912,1572,162-1.23%18,200142億2189万+1.98%10.070.87
12/272,1382,1942,1322,189+2.39%52,900143億9950万+3.45%10.190.88
12/262,1312,1382,1242,138+0.14%32,300140億6402万+1.33%9.950.86
12/252,1402,1402,1242,135+0.28%23,500140億4429万+1.38%9.940.86
12/222,1362,1442,1202,129-0.14%30,400140億482万+1.33%9.910.86
12/212,1312,1372,0962,132+0.24%32,100140億2455万+1.72%9.930.86
12/202,0842,1402,0802,127+1.43%36,500139億9166万+1.77%9.90.85
12/192,1102,1102,0852,097-0.57%18,800137億9432万+0.43%9.760.84
12/182,1012,1162,0982,109+1.3%19,900138億7325万+0.96%9.820.85
12/152,0982,1052,0712,082-0.53%29,800136億9565万-0.48%9.690.84
12/142,0862,0992,0762,093+0.24%25,300137億6800万-0.1%9.740.84
12/132,1142,1162,0702,088-1.83%45,000137億3511万-0.48%9.720.84
12/122,1302,1672,1152,127+1.67%48,400139億9166万+1.24%9.90.85
12/112,0652,0922,0592,092+1.6%13,800137億6143万-0.38%9.740.84
12/082,0532,0792,0452,059-0.87%45,500135億4435万-2%9.590.83
12/072,0542,0882,0542,077+1.07%18,400136億6275万-1.38%9.670.83
12/062,1002,1022,0422,055-3.29%40,000135億1804万-2.38%9.570.83
12/052,0992,1282,0652,125+1.24%36,600139億7850万+1.09%9.890.85
12/042,1162,1282,0922,099-0.19%14,900138億747万+0.24%9.770.84
12/012,1262,1402,0822,103-1.04%30,300138億3379万+0.72%9.790.85
11/302,1282,1352,0982,125-0.23%19,200139億7850万+2.11%9.890.85
11/292,1722,1742,1102,130-1.93%48,700140億1139万+2.7%9.920.86
11/282,2002,2202,1432,172-1.32%31,600142億8768万+5.13%10.110.87
11/272,2002,2302,1832,201+1.85%60,200144億7844万+7.1%10.250.88
11/242,0652,1812,0652,161+4.9%88,600142億1532万+5.72%10.060.87
11/222,0632,0742,0382,060+0.78%28,100135億5093万+1.28%9.590.83
11/212,0682,0682,0372,044+0.25%19,300134億4568万+0.74%9.520.82
11/202,0272,0752,0012,039+2.62%66,700134億1279万+0.69%9.490.82
11/172,0302,0381,9781,987-1.05%41,500130億7072万-1.58%9.250.8
11/161,9782,0331,9782,008+0.5%47,700132億886万-0.45%9.350.81
11/152,0422,0471,9661,998-3.66%45,500131億4308万-0.75%9.30.8
11/142,1152,1372,0732,074-2.31%40,600136億4302万+3.13%9.660.83
11/132,1702,1832,1122,123-1.99%35,100139億6535万+5.78%9.880.85
11/102,1142,1762,1142,166+0.23%36,000142億4821万+8.25%10.080.87
11/092,2002,2412,1102,161-1.05%100,800142億1532万+8.32%10.060.87
11/082,1402,1852,1292,184+1.53%49,000143億6661万+9.8%10.170.88
11/072,1192,1642,1192,151+1.75%36,600141億4954万+8.47%10.010.86
11/062,1362,1382,1002,114-0.33%30,900139億614万+6.88%9.840.85
11/022,1662,1662,0972,121-2.12%47,800139億5219万+7.39%9.880.85
11/012,0702,1832,0702,167+4.79%188,400142億5479万+9.94%10.090.87