株価チャート

2017/09/01～2018/01/30

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
01/301,2871,2941,2731,274-1.62%37,200531億8377万-2.23%18.431.79
01/291,2851,3001,2851,295+0.47%23,800540億6042万-0.46%18.741.82
01/261,2891,3031,2861,289+1.18%60,900538億995万-0.62%18.651.81
01/251,3041,3051,2721,274-3.63%49,400531億8377万-1.55%18.431.79
01/241,3261,3311,3201,322-0.3%40,000551億8755万+2.4%19.131.85
01/231,3361,3361,3171,326+0.68%44,100553億5453万+2.95%19.191.86
01/221,3391,3451,3131,317-1.05%28,600549億7883万+2.65%19.061.85
01/191,3271,3401,3241,331+0.99%38,800555億6326万+4.15%19.261.87
01/181,3461,3571,3181,318-0.98%65,700550億2057万+3.62%19.071.85
01/171,3101,3361,3101,331+0.76%52,300555億6326万+5.05%19.261.87
01/161,3251,3311,3171,321-0.3%37,800551億4581万+4.68%19.111.85
01/151,3391,3391,3201,325+0.53%35,900553億1279万+5.41%19.171.86
01/121,3091,3261,3081,318+1.54%81,400550億2057万+5.27%19.071.85
01/111,2951,3021,2861,298-0.69%58,300541億8566万+4.01%18.781.82
01/101,3251,3301,2971,307-0.83%54,300545億6137万+5.06%18.911.83
01/091,3311,3391,3061,318-0.15%74,400550億2057万+6.2%19.071.85
01/051,3111,3251,3021,320+1.15%93,400551億406万+6.8%19.11.85
01/041,2881,3051,2811,305+3.41%87,000544億7788万+5.93%18.881.83
2017
12/291,2781,2811,2561,262-1.25%35,100526億8282万+2.77%18.261.77
12/281,2921,2971,2651,278-0.93%52,200533億5075万+4.33%18.491.79
12/271,3041,3211,2851,290-0.85%68,500538億5170万+5.65%18.661.81
12/261,3131,3211,2961,301-0.84%47,000543億1090万+6.99%18.821.82
12/251,2801,3141,2801,312+2.34%76,700547億7010万+8.52%18.981.84
12/221,2551,2881,2541,282+2.64%96,300535億1773万+6.66%18.551.8
12/211,2411,2601,2411,249+0.64%64,800521億4013万+4.34%18.071.75
12/201,2001,2471,2001,241+3.42%89,500518億617万+4.02%17.961.74
12/191,2001,2031,1921,2000%77,600500億9460万+0.93%17.361.68
12/181,2261,2271,1501,200-1.15%184,000500億9460万+1.1%17.361.68
12/151,2201,2241,1971,214-0.9%126,200506億7904万+2.36%17.571.7
12/141,2161,2281,2091,225+2.08%95,600511億3824万+3.46%17.721.72
12/131,2001,2011,1891,200+0.67%48,300500億9460万+1.61%17.361.68
12/121,2001,2031,1891,192-0.67%46,000497億6064万+1.1%17.251.67
12/111,1981,2031,1881,200+0.25%64,100500億9460万+1.95%17.361.68
12/081,1661,1971,1661,197+0.08%73,800499億6936万+1.87%17.321.68
12/071,1901,2061,1901,196+0.34%36,600499億2762万+1.96%17.31.68
12/061,1911,1971,1791,192-1.49%64,100497億6064万+1.79%17.251.67
12/051,2111,2131,2021,2100%60,500505億1206万+3.51%17.511.7
12/041,2001,2151,1971,210+0.75%53,600505億1206万+3.77%17.511.7
12/011,2111,2201,2001,201-1.8%48,700501億3635万+3.18%17.381.68
11/301,2101,2261,2061,223+1.16%107,700510億5475万+5.34%17.71.71
11/291,2331,2331,2071,209-0.82%28,500504億7031万+4.49%17.491.69
11/281,2181,2231,2031,219+0.99%55,100508億8777万+5.63%17.641.71
11/271,1961,2091,1861,207+1.77%54,000503億8682万+4.96%17.461.69
11/241,1561,1911,1511,186+1.37%63,100495億1016万+3.49%17.161.66
11/221,1801,1801,1631,1700%35,000488億4224万+2.36%16.931.64
11/211,1411,1751,1401,170+3.36%47,900488億4224万+2.54%16.931.64
11/201,1221,1381,1221,132-0.09%29,000472億5591万-0.61%16.381.59
11/171,1571,1591,1301,133-2.07%40,900472億9765万-0.53%16.391.59
11/161,1311,1601,1221,157+1.67%47,800482億9954万+1.67%16.741.62
11/151,1561,1561,1231,138-0.96%78,900475億638万+0.18%16.471.6
11/141,1381,1571,1341,149-0.43%42,800479億6558万+1.32%16.621.61
11/131,1011,1631,1011,1540%71,200481億7431万+2.03%16.71.62
11/101,1401,1651,1401,154-0.86%44,700481億7431万+2.3%16.71.62
11/091,1691,1781,1461,164+0.09%63,800485億9176万+3.47%16.841.63
11/081,1551,1671,1461,163+1.04%51,800485億5002万+3.75%16.831.63
11/071,1371,1521,1331,151+0.26%43,700480億4907万+3.14%16.651.61
11/061,1411,1521,1411,148-0.17%40,500479億2383万+3.14%16.611.61
11/021,1501,1521,1321,150+0.61%50,700480億733万+3.7%16.641.61
11/011,1501,1501,1331,143-0.17%58,000477億1511万+3.44%16.541.6
10/311,1301,1481,1301,145+0.26%44,700477億9860万+4%16.571.6
10/301,1361,1471,1241,142-0.17%171,000476億7336万+4.01%16.521.6
10/271,1321,1451,1301,144+0.62%43,000477億5685万+4.57%16.551.6
10/261,1251,1441,1251,137+0.89%57,700474億6463万+4.31%16.451.59
10/251,1311,1371,1221,127-1.05%59,100470億4718万+3.78%16.311.58
10/241,1181,1411,1171,139+0.89%70,200475億4813万+5.17%16.481.6
10/231,1171,1311,1131,129+1.44%56,300471億3067万+4.63%16.341.58
10/201,1001,1161,1001,113-0.09%54,000464億6274万+3.44%16.11.56
10/191,1121,1191,1081,114-0.36%52,700465億449万+3.82%16.121.56
10/181,1111,1191,1051,118+0.27%33,600466億7147万+4.49%16.181.57
10/171,1201,1201,1091,115+0.09%37,200465億4623万+4.5%16.131.56
10/161,1201,1241,1111,114-0.71%57,700465億449万+4.7%16.121.56
10/131,1191,1251,1141,122-0.18%75,400468億3845万+5.65%16.231.57
10/121,1111,1281,1071,124+1.81%70,600469億2194万+6.24%16.261.58
10/111,1061,1271,0981,104+0.55%108,600460億8703万+4.74%15.971.55
10/101,0721,1011,0701,098+2.14%95,100458億3656万+4.47%15.891.54
10/061,0721,0791,0691,075+0.37%50,300448億7641万+2.48%15.551.51
10/051,0721,0821,0671,071+0.56%101,700447億943万+2.29%15.51.5
10/041,0631,0711,0591,065+0.19%62,900444億5896万+1.82%15.411.49
10/031,0671,0691,0591,063+0.28%52,800443億7547万+1.63%15.381.49
10/021,0711,0711,0581,060+0.19%87,500442億5023万+1.34%15.341.49
09/291,0611,0631,0501,058+0.28%166,100441億6674万+1.24%15.721.52
09/281,0571,0611,0471,055+0.48%90,700440億4150万+0.96%15.671.52
09/271,0421,0551,0311,050-0.38%73,100438億3278万+0.57%15.61.51
09/261,0511,0581,0431,054+0.29%61,000439億9976万+1.05%15.661.52
09/251,0531,0581,0491,051+0.48%104,900438億7452万+0.86%15.611.51
09/221,0451,0541,0411,046+0.38%96,600436億6579万+0.48%15.541.51
09/211,0501,0541,0421,042-0.76%92,100434億9881万+0.1%15.481.5
09/201,0461,0511,0371,050-0.38%77,000438億3278万+0.86%15.61.51
09/191,0411,0591,0351,054+1.25%109,600439億9976万+1.25%15.661.52
09/151,0361,0491,0331,041+0.19%75,100434億5707万+0.1%15.461.5
09/141,0311,0411,0251,039+0.39%79,800433億7357万-0.1%15.431.5
09/131,0541,0551,0351,035-1.52%56,300432億659万-0.58%15.371.49
09/121,0601,0601,0501,051+0.86%44,200438億7452万+0.77%15.611.51
09/111,0531,0591,0401,0420%43,300434億9881万-0.19%15.481.5
09/081,0331,0551,0301,042-0.67%109,100434億9881万-0.19%15.481.5
09/071,0351,0541,0311,049+1.84%57,000437億9103万+0.48%15.581.51
09/061,0121,0371,0091,030+1.18%59,100429億9787万-1.34%15.31.48
09/051,0251,0331,0151,018-1.26%55,100424億9692万-2.49%15.121.46
09/041,0411,0481,0231,031-1.53%60,400430億3961万-1.34%15.311.48
09/011,0491,0531,0381,047+0.67%75,000437億754万+0.19%15.551.51