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
03/301,0301,0331,0151,028+1.38%2,70029億8685万-3.75%-1.61
03/291,0261,0261,0141,014+0.4%1,40029億4617万-5.32%-1.59
03/289891,0349891,010+0.1%80029億3455万-6.05%-1.58
03/271,0001,0091,0001,009+1.82%2,60029億3164万-6.4%-1.58
03/261,0001,000982991-1.49%4,00028億7935万-8.41%-1.55
03/231,0181,0181,0001,006-2.71%5,70029億2293万-7.28%-1.57
03/221,0691,0691,0331,034-0.67%2,60030億428万-4.96%-1.62
03/201,0411,0471,0331,041-0.95%4,80030億2462万-4.41%-1.63
03/191,0521,0591,0501,051-0.76%4,60030億5368万-3.67%-1.64
03/161,0841,0871,0551,059-4.42%12,40030億7692万-3.02%-1.66
03/151,1101,1111,1031,108-0.09%2,50032億1929万+1.19%-1.73
03/141,0961,1091,0961,109+0.82%2,00032億2219万+1.37%-1.73
03/131,1001,1001,0881,1000%4,30031億9605万+0.64%-1.72
03/121,0861,1051,0821,100+0.82%3,40031億9605万+0.27%-1.72
03/091,1071,1071,0841,091-0.37%2,40031億6990万-0.91%-1.71
03/081,0801,0951,0801,095+1.2%1,50031億8152万-0.99%-1.71
03/071,0811,0951,0811,0820%3,50031億4375万-2.52%-1.69
03/061,0821,1001,0821,082+0.09%2,20031億4375万-2.96%-1.69
03/051,0821,0911,0811,081-1.1%2,80031億4084万-3.48%-1.69
03/021,1001,1001,0741,093-0.64%5,00031億7571万-2.93%-1.71
03/011,1051,1121,1001,100-0.45%2,10031億9605万-2.74%-1.72
02/281,1011,1101,1001,105-0.09%2,40032億1057万-2.73%-1.73
02/271,1101,1161,1051,106-0.36%1,70032億1348万-3.15%-1.73
02/261,1251,1251,1021,110+0.45%1,70032億2510万-3.23%-1.74
02/231,1041,1101,1031,105+0.27%70032億1057万-4.08%-1.73
02/221,1121,1201,1021,102-1.08%3,20032億186万-4.75%-1.72
02/211,1091,1211,0811,114+2.48%3,60032億3672万-4.21%-1.74
02/201,0711,1461,0711,0870%16,70031億5827万-7.17%-1.7
02/191,0721,0871,0711,087+1.49%2,10031億5827万-7.57%-1.7
02/161,0731,0951,0681,071-0.46%2,10031億1179万-9.47%-1.68
02/151,0551,0781,0511,076+1.32%5,20031億2631万-9.58%-1.68
02/141,0881,1101,0621,062-2.3%3,90030億8564万-11.13%-1.66
02/131,1031,1331,0871,087-1.09%5,00031億5827万-9.42%-1.7
02/091,0731,0991,0731,099-1.17%5,40031億9314万-8.65%-1.72
02/081,1291,1291,1051,112+1.92%1,00032億3091万-7.64%-1.74
02/071,1731,1731,0911,0910%5,90031億6990万-9.46%-1.71
02/061,1831,1831,0651,091-8.32%19,60031億6990万-9.54%-1.71
02/051,2041,2041,1801,190-1.57%6,30034億5754万-1.33%-1.86
02/021,2161,2161,2091,209+0.17%3,50035億1274万+0.5%-1.89
02/011,2071,2171,2051,2070%4,90035億693万+0.75%-1.89
01/311,2021,2141,2021,207-0.08%2,80035億693万+1.09%-1.89
01/301,2091,2091,2051,208+0.17%4,20035億984万+1.51%-1.89
01/291,2101,2101,2001,206-0.58%8,10035億403万+1.69%-1.89
01/261,2081,2171,2031,213-0.57%7,70035億2437万+2.54%-1.9
01/251,2411,2411,2001,220-1.45%11,10035億4471万+3.39%-1.91
01/241,2481,2531,2301,238-0.24%6,30035億9700万+5.09%-1.94
01/231,2691,2691,2301,241-0.8%7,30036億572万+5.62%-1.94
01/221,2201,2861,1911,251+2.54%13,50036億3478万+6.83%-1.96
01/191,2351,2421,2111,220-0.81%9,90035億4471万+4.63%-1.91
01/181,2531,2701,2301,230-2.77%9,00035億7376万+5.76%-1.92
01/171,2891,2891,2551,265-2.92%9,80036億7545万+9.15%-1.98
01/161,2411,3161,2281,303+6.37%39,10037億8586万+13.01%-2.04
01/151,2831,2831,2251,225-2.47%11,40035億5923万+6.89%-1.92
01/121,2431,2911,2431,256+1.21%23,20036億4930万+9.98%-1.96
01/111,2001,2501,2001,241+3.59%15,70036億572万+9.15%-1.94
01/101,2171,2221,1701,198+0.17%11,30034億8078万+5.55%-1.87
01/091,2001,2201,1881,196+4%16,10034億7497万+5.37%-1.87
01/051,1391,1601,1331,150+1.23%14,70033億4132万+1.23%-1.8
01/041,1251,1361,1251,136+0.98%2,70033億64万-0.26%-1.78
2017
12/291,1191,1261,1161,125+0.9%3,30032億6868万-1.49%-1.76
12/281,1201,1331,1111,115+0.36%10,20032億3963万-2.79%-1.74
12/271,1001,1251,0551,111+1.09%13,40032億2801万-3.56%-1.74
12/261,1001,1041,0891,099-0.09%23,10031億9314万-5.09%-1.72
12/251,1051,1151,1001,100-0.45%32,30031億9605万-5.58%-1.72
12/221,1021,1161,1021,105+0.18%9,30032億1057万-5.64%-1.73
12/211,1201,1201,1011,103+0.09%12,10032億476万-6.37%-1.73
12/201,1021,1151,1021,102-2.04%16,80032億186万-7%-1.72
12/191,1481,1481,1231,125-2%11,30032億6868万-6.02%-1.76
12/181,1591,1601,1481,148-0.95%10,00033億3551万-4.89%-1.8
12/151,1611,1641,1501,159-0.86%5,30033億6747万-4.77%-1.81
12/141,1371,1721,1371,169+2.81%8,80033億9652万-4.65%-1.83
12/131,1451,1581,1321,137-0.61%6,20033億355万-7.94%-1.78
12/121,1331,1601,1221,144+0.53%11,10033億2389万-8.19%-1.79
12/111,1111,1471,1101,138+2.15%11,60033億645万-9.39%-1.78
12/081,1231,1301,1111,114-0.8%14,10032億3672万-12.08%-1.74
12/071,1271,1301,1201,123-0.35%7,00032億6287万-12.13%-1.76
12/061,1401,1401,1221,127-1.14%5,60032億7449万-12.64%-1.76
12/051,1251,1431,1251,140+1.51%8,70033億1227万-12.44%-1.78
12/041,1981,1981,1231,123-5.95%14,20032億6287万-14.47%-1.76
12/011,2051,2071,1941,194-0.67%4,90034億6916万-9.82%-1.87
11/301,2031,2101,2001,202-0.5%5,00034億9241万-9.83%-1.88
11/291,2231,2231,2001,208-0.9%4,10035億984万-9.92%-1.89
11/281,2301,2301,1701,219-0.65%14,40035億4180万-9.64%-1.91
11/271,2401,2401,2231,227-0.97%6,70035億6504万-9.51%-1.92
11/241,2511,2541,2381,239-1.12%8,60035億9991万-9.16%-1.94
11/221,2531,2561,2511,2530%4,30036億4059万-8.61%-1.96
11/211,2561,2601,2531,253-0.79%5,20036億4059万-9.4%-1.96
11/201,2681,2701,2551,263-0.47%5,60036億6964万-9.46%-1.98
11/171,2831,2831,2611,269-1.09%4,70036億8707万-9.74%-1.99
11/161,2501,2851,2501,283+1.66%3,70037億2775万-9.39%-2.01
11/151,3771,3771,2501,262-9.53%24,40036億6674万-11.5%-1.97
11/141,3781,4001,3751,395+1.31%5,70040億5317万-3.06%-2.18
11/131,3971,3971,3771,377-1.36%3,20040億87万-4.71%-2.15
11/101,3871,3961,3751,396+0.14%6,00040億5607万-3.86%-2.18
11/091,3901,3981,3811,394-0.21%4,40040億5026万-4.32%-2.18
11/081,4121,4121,3811,397-0.14%7,30040億5898万-4.58%-2.19
11/071,4061,4061,3991,399-0.5%2,40040億6479万-5.02%-2.19
11/061,4001,4181,3991,406+0.43%2,90040億8513万-5%-2.2
11/021,4151,4151,3981,400-0.71%9,50040億6770万-5.91%-2.19
11/011,4261,4261,4091,410-0.21%3,20040億9675万-5.62%-2.21