株価チャート

2017/09/05～2018/04/18

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
04/182,0852,0852,0852,085+1.71%80037億5049万+1.66%14.141.04
04/132,0502,0502,0502,050-0.29%20036億8754万-0.05%13.911.02
03/282,0562,0562,0562,0560%80036億9833万0%13.951.02
03/272,0562,0562,0562,056+0.29%30036億9833万-0.19%13.951.02
03/262,0692,0692,0452,0500%80036億8754万-0.77%13.911.02
03/222,0502,0502,0502,050+0.44%20036億8754万-1.01%13.911.02
03/202,0502,0502,0412,041-0.39%70036億7135万-1.64%13.841.01
03/192,0352,0492,0352,049+1.84%20036億8574万-1.59%13.91.02
03/162,0122,0122,0122,012-0.4%20036億1918万-3.59%13.651
03/092,0202,0202,0202,0200%10036億3357万-3.53%13.71
03/082,0202,0202,0202,0200%50036億3357万-3.76%13.71
03/062,0202,0202,0102,0200%80036億3357万-4.04%13.71
03/052,1002,1002,0202,020-5.78%30036億3357万-4.22%13.71
02/282,1442,1442,1442,144+1.13%70038億5662万+1.52%14.541.06
02/272,1202,1202,1202,120+2.42%10038億1345万+0.33%14.381.05
02/262,0702,0702,0702,070+0.98%40037億2351万-1.9%14.041.03
02/232,0522,0522,0502,050-0.1%40036億8754万-2.8%13.911.02
02/212,0522,0522,0522,0520%40036億9113万-2.66%13.921.02
02/202,0522,0522,0522,052+0.1%70036億9113万-2.7%13.921.02
02/152,0502,0502,0502,050+2.4%20036億8754万-2.8%13.911.02
02/132,0022,0022,0022,002+0.05%20036億119万-5.07%13.580.99
02/082,0502,0502,0012,001-0.2%20035億9939万-5.21%13.570.99
02/072,0052,0052,0052,005+0.05%20036億659万-5.16%13.61
02/062,0042,0042,0042,004-9.07%30036億479万-5.38%13.591
02/052,1142,2042,1142,204+6.22%4,90039億6455万+3.96%14.951.09
01/312,0752,0752,0752,075-4.6%30037億3251万-1.84%14.081.03
01/302,1062,1752,1062,175+1.02%60039億1239万+2.89%14.751.08
01/292,2002,2032,1532,153-2.31%1,90038億7281万+1.94%14.61.07
01/262,1942,2042,1942,204+0.69%1,40039億6455万+4.6%14.951.09
01/252,1892,1892,1892,189+1.77%60039億3757万+4.19%14.851.09
01/222,1952,1952,1512,151-2.09%30038億6921万+2.62%14.591.07
01/192,1972,1972,1972,197+0.5%10039億5196万+4.72%14.91.09
01/182,1862,1862,1862,186+0.28%10039億3217万+4.29%14.831.09
01/172,1792,1802,1792,180+0.93%1,20039億2138万+4.06%14.791.08
01/162,1602,1602,1602,160+0.05%80038億8540万+3.2%14.651.07
01/152,1692,1692,1592,159+1.84%2,00038億8360万+3.1%14.651.07
01/122,1102,1202,1102,120+0.95%30038億1345万+1.24%14.381.05
01/112,0642,1002,0642,100-2.87%50037億7748万+0.29%14.241.04
01/102,0622,1622,0622,162+5.46%1,50038億8900万+3.1%14.671.07
01/092,0502,0502,0502,050+0.74%20036億8754万-2.19%13.911.02
01/052,0352,0352,0352,035+0.15%10036億6055万-3.1%13.81.01
2017
12/282,0252,0322,0182,032-1.74%1,20036億5516万-3.47%13.781.01
12/272,0522,0802,0522,068-0.29%70037億1991万-1.9%14.031.03
12/252,0742,0742,0742,074+1.67%40037億3071万-1.75%14.071.03
12/222,0402,0402,0402,040-0.2%30036億6955万-3.45%13.841.01
12/212,0302,0502,0302,044-1.73%1,30036億7674万-3.36%13.871.02
12/202,1002,1002,0802,080-1.33%40037億4150万-1.75%14.111.03
12/192,1082,1082,1082,108+2.58%10037億9187万-0.47%14.31.05
12/152,0552,0552,0552,0550%20036億9653万-3.11%13.941.02
12/132,0552,0552,0552,055-1.34%40036億9653万-3.39%13.941.02
12/112,1662,1662,0832,083-0.95%30037億4690万-2.25%14.131.03
12/082,1032,1032,1032,103+2.99%1,10037億8287万-1.41%14.271.04
12/062,0422,0422,0422,042-0.87%10036億7314万-4.18%13.851.01
12/052,0702,0942,0602,060-0.39%1,10037億552万-3.33%13.971.02
12/042,1502,1502,0202,068-6%3,20037億1991万-3.05%14.031.03
12/012,1652,2012,1652,200+2.76%1,70039億5736万+3.14%14.921.09
11/302,1412,1412,1412,141-0.14%10038億5123万+0.75%14.521.06
11/292,1442,1442,1442,1440%30038億5662万+1.04%14.541.06
11/282,1942,1942,1442,144-2.32%1,00038億5662万+1.32%14.541.06
11/272,1552,1952,1552,195+2.09%1,60039億4836万+3.98%14.891.09
11/242,1302,1502,1302,150+1.42%50038億6742万+2.19%14.581.07
11/222,1602,1602,1202,120-2.3%1,30038億1345万+0.95%14.381.05
11/212,1502,1702,1502,170+0.93%30039億339万+3.33%14.721.08
11/202,1202,1502,1202,1500%20038億6742万+2.48%14.581.07
11/172,1502,1502,1502,150+0.05%30038億6742万+2.72%14.581.07
11/162,1492,1492,1492,149+2.33%10038億6562万+2.97%14.581.07
11/152,1502,1502,1002,100-2.33%20037億7748万+0.91%14.241.04
11/142,1502,1502,1502,150+0.94%2,00038億6742万+3.51%14.581.07
11/132,1302,1302,1302,130+2.4%10038億3144万+2.9%14.451.06
11/102,1002,1002,0572,080-0.95%50037億4150万+0.87%14.111.03
11/062,1012,1012,1002,100+0.05%20037億7748万+2.14%14.241.04
11/012,0992,0992,0992,099-4.55%20037億7568万+1.89%14.241.04
10/302,1992,1992,1992,199+0.55%2,60039億5556万+6.59%15.011.1
10/272,1902,1902,1862,187+1.72%40039億3397万+6.22%14.921.09
10/262,1942,1942,1502,150+0.61%60038億6742万+4.78%14.671.07
10/252,1142,1942,1142,137+4.09%1,10038億4403万+4.4%14.581.07
10/232,0522,0532,0522,053-0.19%20036億9293万+0.44%14.011.03
10/202,0992,1002,0572,057-2%70037億13万+0.69%14.041.03
10/192,0612,0992,0612,099+1.84%90037億7568万+2.79%14.321.05
10/182,0612,0612,0612,061+2.13%30037億732万+0.93%14.061.03
10/172,0682,0682,0182,018-1.56%40036億2997万-1.27%13.771.01
10/162,0502,0502,0502,050+1.84%10036億8754万-0.05%13.991.02
10/132,0132,0132,0132,0130%50036億2098万-2.04%13.741.01
10/052,0132,0132,0132,0130%10036億2098万-2.33%13.741.01
10/022,0132,0132,0132,013-1.8%20036億2098万-2.57%13.741.01
09/292,1002,1112,0502,050-2.84%1,00036億8754万-1.06%13.991.02
09/282,1492,1492,1102,110-1.36%1,00037億9546万+1.54%14.41.05
09/272,1392,1392,1392,139+5.84%10038億4763万+2.74%14.61.07
09/252,0442,0442,0212,021+1%70036億3537万-3.02%13.791.01
09/222,0392,0392,0012,001+0.05%50035億9939万-4.3%13.651
09/212,0312,0502,0002,000-0.05%1,00035億9760万-4.72%13.651
09/201,9852,0011,9852,001+2.09%30035億9939万-5.03%13.651
09/191,9701,9701,9601,960+0.62%70035億2564万-7.28%13.370.98
09/151,9691,9701,9481,948+0.93%30035億406万-8.24%13.290.97
09/142,0402,0401,9121,930-11.67%2,00034億7168万-9.52%13.170.96
09/122,1852,1852,1852,185+0.05%1,00039億3037万+1.96%14.911.09
09/112,1852,1852,1842,184+4%1,30039億2857万+1.96%14.91.09
09/082,1002,1002,1002,100+5%20037億7748万-1.96%14.331.05
09/062,0002,0002,0002,000-2.06%20035億9760万-6.72%13.651
09/052,0422,0422,0412,042+0.05%30036億7314万-5.02%13.931.02