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
03/301,2141,2201,1961,2050%15,400232億9512万-2.51%15.940.78
03/291,2291,2291,1931,205-1.23%10,100232億9512万-2.82%15.940.78
03/281,1961,2211,1941,220+0.74%9,800235億8510万-1.93%16.140.79
03/271,2001,2161,1931,211+2.63%15,400234億1112万-2.89%16.020.79
03/261,1431,1801,1171,180-1.91%34,100228億1182万-5.68%15.610.77
03/231,2201,2211,1921,203-3.76%25,600232億5646万-4.14%15.910.78
03/221,2491,2601,2351,2500%10,400241億6507万-0.48%16.540.81
03/201,2111,2641,2111,250+1.05%22,500241億6507万-0.4%16.540.81
03/191,2491,2561,2121,237-1.36%25,200239億1375万-1.36%16.360.8
03/161,2511,3341,2211,254-0.08%204,900242億4239万+0.08%16.590.81
03/151,2041,2601,1971,255+4.06%29,300242億6173万+0.16%16.60.82
03/141,2001,2111,1871,206-0.82%34,700233億1446万-3.67%15.950.78
03/131,2021,2251,1951,216+1.5%42,700235億778万-2.88%16.090.79
03/121,2131,2241,1881,198-0.99%25,800231億5980万-4.69%15.850.78
03/091,2281,2281,2001,210+0.83%21,500233億9178万-4.12%16.010.79
03/081,2001,2031,1901,200-0.33%13,100231億9846万-5.44%15.870.78
03/071,2241,2251,2001,204-1.71%25,200232億7579万-5.72%15.930.78
03/061,2431,2501,2141,225+0.16%13,000236億8176万-4.52%16.20.8
03/051,2101,2371,1911,223-0.08%57,700236億4310万-5.27%16.180.79
03/021,2491,2511,2091,224-4.3%30,400236億6243万-5.7%16.190.79
03/011,2851,3021,2551,279-0.93%41,300247億2570万-2.07%16.920.83
02/281,3201,3201,2771,291-1.68%27,200249億5768万-1.6%17.080.84
02/271,3251,3301,3071,313-0.68%26,500253億8299万-0.3%17.370.85
02/261,3401,3401,3051,322+0.38%34,700255億5697万+0.08%17.490.86
02/231,3301,3461,3121,317+0.15%37,100254億6031万-0.3%17.420.86
02/221,3101,3221,3011,315+0.46%40,700254億2165万-0.38%17.40.85
02/211,2911,3201,2911,309+2.03%38,500253億566万-0.76%17.320.85
02/201,3051,3111,2801,283-2.51%19,100248億302万-2.8%16.970.83
02/191,3101,3241,3001,316+2.81%25,700254億4098万-0.53%17.410.85
02/161,2741,2921,2521,280+3.81%28,700247億4503万-3.18%16.930.83
02/151,2351,2691,2201,233+2.32%26,600238億3642万-6.73%16.310.8
02/141,2251,2431,1921,205-3.06%49,000232億9512万-8.92%15.940.78
02/131,2621,2861,2351,243+3.15%45,800240億2974万-6.12%16.440.81
02/091,2031,2281,1801,205-3.6%51,800232億9512万-8.99%15.940.78
02/081,2601,2851,2371,250+1.46%24,200241億6507万-5.59%16.540.81
02/071,2991,3061,2321,232+1.9%23,200238億1709万-6.74%16.30.8
02/061,2081,2651,1801,209-8.96%67,500233億7245万-8.34%15.990.79
02/051,3161,3401,3161,328-1.34%36,300256億7297万+0.76%17.570.86
02/021,3781,3801,3301,346-2.46%28,900260億2094万+2.59%17.810.87
02/011,4001,4081,3671,380-1.43%17,400266億7823万+5.59%18.250.9
01/311,3221,4081,3221,400+3.7%62,500270億6487万+7.69%18.520.91
01/301,4001,4241,3501,350-4.93%53,900260億9827万+4.57%17.860.88
01/291,4151,4461,3821,420+1.43%66,000274億5152万+10.59%18.780.92
01/261,3891,4051,3801,400-1.13%46,100270億6487万+9.72%18.520.91
01/251,4351,4461,4161,416-2.21%29,800273億7419万+11.67%18.730.92
01/241,4091,4501,3821,448+3.43%92,600279億9281万+14.92%19.150.94
01/231,3931,4131,3831,400-1.2%47,700270億6487万+12.09%18.520.91
01/221,3501,4241,3481,417+7.67%241,200273億9352万+14.55%18.740.92
01/191,3011,3221,2821,316+1.23%53,600254億4098万+7.43%17.410.85
01/181,2891,3051,2731,300-0.08%49,500251億3167万+6.73%17.20.84
01/171,3251,3251,2871,301-1.81%59,200251億5100万+7.7%17.210.84
01/161,3281,3371,3121,325-1.41%55,500256億1497万+10.69%17.530.86
01/151,2941,3501,2701,344+3.86%119,300259億8228万+13.42%17.780.87
01/121,2941,2971,2601,2940%32,200250億1568万+10.41%17.120.84
01/111,2391,3001,2381,294+3.52%116,900250億1568万+11.36%17.120.84
01/101,2371,2591,2351,250+0.48%44,200241億6507万+8.6%16.540.81
01/091,2241,2601,2131,244+1.22%66,400240億4907万+8.74%16.460.81
01/051,2001,2331,1901,229+2.5%38,800237億5909万+8.28%16.260.8
01/041,1961,2141,1871,199+1.44%18,700231億7913万+6.58%15.860.78
2017
12/291,1901,1911,1701,182-0.67%17,400228億5049万+5.82%15.640.77
12/281,1801,1921,1671,190+1.19%8,300230億514万+7.21%15.740.77
12/271,1981,2011,1691,176-0.59%14,200227億3449万+6.72%15.560.76
12/261,2201,2201,1831,183-3.19%12,500228億6982万+7.94%15.650.77
12/251,2071,2301,2031,222+1.24%27,400236億2377万+12.32%16.160.79
12/221,1611,2181,1561,207+3.69%47,400233億3379万+11.97%15.970.78
12/211,1681,1751,1591,164-1.36%17,100225億251万+9.09%15.40.76
12/201,1851,2001,1491,180-2.4%71,600228億1182万+11.43%15.610.77
12/191,2131,2231,2031,209-0.66%56,200233億7245万+15.03%15.990.79
12/181,2201,2401,2081,217+0.41%120,000235億2711万+16.79%16.10.79
12/151,1751,2181,1751,212+4.66%140,500234億3045万+17.33%16.030.79
12/141,1291,1711,1251,158+3.49%103,600223億8652万+13.2%15.320.75
12/131,1251,1251,1141,119+0.09%26,000216億3257万+10.14%14.80.73
12/121,1091,1261,1061,118-0.71%44,600216億1323万+10.58%14.790.73
12/111,0831,1391,0791,126+6.23%197,100217億6789万+12.04%14.890.73
12/081,0501,0711,0381,060+2.71%87,300204億9198万+6.11%14.020.69
12/071,0231,0451,0221,032+1.08%19,000199億5068万+3.72%13.650.67
12/061,0301,0351,0191,021-0.1%21,900197億3803万+2.82%13.510.66
12/051,0151,0291,0061,022-0.39%49,800197億5736万+3.23%13.520.66
12/041,0301,0401,0221,026-0.39%18,400198億3469万+3.85%13.570.67
12/011,0561,0601,0251,030-4.19%74,200199億1201万+4.57%13.630.67
11/301,0511,1031,0351,075+6.54%204,200207億8196万+9.58%14.220.7
11/299961,0239861,009+1.31%41,000195億604万+3.38%13.350.66
11/281,0001,001989996-0.3%35,200192億5472万+2.15%13.180.65
11/279991,0089999990%16,800193億1272万+2.78%13.210.65
11/241,0001,003990999-0.2%21,300193億1272万+2.99%13.210.65
11/221,0031,0119791,001-0.2%35,500193億5138万+3.52%13.240.65
11/219931,0059931,003+1.83%53,900193億9005万+3.94%13.270.65
11/20970987970985+1.55%17,800190億4207万+2.28%13.030.64
11/17967977962970+1.46%34,800187億5209万+0.94%12.830.63
11/16950969948956+0.63%24,400184億8144万-0.42%12.650.62
11/15975975945950-2.56%33,100183億6545万-0.94%12.570.62
11/14979987974975-0.91%7,900188億4875万+1.77%12.90.63
11/139961,000977984-0.81%21,400190億2274万+2.93%13.020.64
11/10966993965992+1.74%68,600191億7740万+3.98%13.120.64
11/09994994948975-0.2%129,900188億4875万+2.42%12.90.63
11/08980985970977-1.01%20,200188億8741万+2.84%12.920.63
11/07985990983987+0.1%29,000190億8074万+4.11%13.060.64
11/06976994971986+1.96%40,400190億6140万+4.23%13.040.64
11/02969979966967-0.21%14,900186億9409万+2.55%12.790.63
11/01970987967969+0.83%36,000187億3276万+2.87%12.820.63