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
03/302,2002,2422,1702,214+1%61,700185億4038万-5.47%7.480.54
03/292,2472,2482,1712,192-2.32%39,200183億5615万-6.68%7.410.53
03/282,2482,2482,2162,244-3.23%25,600187億9160万-4.79%7.580.55
03/272,2612,3252,2612,319+3.3%53,000194億1967万-1.86%7.830.56
03/262,2302,2482,2042,245+0.04%30,400187億9998万-5.07%7.580.55
03/232,2752,2752,2322,244-3.23%45,700187億9160万-5.24%7.580.55
03/222,3162,3212,2932,319-0.17%36,900194億1967万-2.11%7.830.56
03/202,2932,3342,2932,323+0.48%21,300194億5316万-1.86%7.850.56
03/192,3682,3682,2942,312-1.78%34,400193億6105万-2.32%7.810.56
03/162,3612,3682,3522,354-0.3%27,100197億1276万-0.38%7.950.57
03/152,3772,3822,3322,361-1.05%44,800197億7138万+0.21%7.980.57
03/142,3572,3972,3562,386+0.08%24,500199億8073万+1.58%8.060.58
03/132,3752,3892,3372,384+0.38%27,500199億6399万+1.88%8.050.58
03/122,3402,3802,3322,375+3.58%36,500198億8862万+1.67%8.020.58
03/092,3082,3262,2862,293-0.22%33,400192億194万-1.71%7.750.56
03/082,3342,3342,2922,298-1.12%48,100192億4381万-1.5%7.760.56
03/072,3402,3402,2952,324-0.94%41,200194億6154万-0.3%7.850.56
03/062,3402,3922,3372,346-0.17%58,900196億4577万+0.73%7.930.57
03/052,3732,3802,3212,350-1.76%53,300196億7926万+0.95%7.940.57
03/022,3812,3992,3712,392-1.6%51,900200億3098万+2.88%8.080.58
03/012,4582,4582,4002,431-1.74%78,100203億5757万+4.69%8.210.59
02/282,4832,4952,4712,474-0.32%36,700207億1766万+6.73%8.360.6
02/272,4642,4902,4572,482+1.26%53,400207億8465万+7.45%8.390.6
02/262,4472,4642,4242,451+0.91%33,800205億2505万+6.52%8.280.6
02/232,4082,4322,4032,429+0.87%44,100203億4082万+5.98%8.210.59
02/222,3852,4182,3502,408+1.01%73,400201億6497万+5.43%8.140.59
02/212,4042,4212,3772,384-0.54%48,400199億6399万+4.65%8.050.58
02/202,3702,4142,3552,397+1.35%67,200200億7285万+5.41%8.10.58
02/192,3282,3652,3282,365+2.03%55,200198億488万+4.23%7.990.57
02/162,2842,3242,2812,318+2.07%38,000194億1129万+2.29%7.830.56
02/152,2752,3022,2542,271-0.35%48,600190億1771万+0.26%7.670.55
02/142,3202,3502,2632,279-1.51%71,300190億8470万+0.57%7.70.55
02/132,2632,3452,2362,314+4.56%140,300193億7779万+2.03%7.820.56
02/092,1202,2742,1012,213+1.79%126,100185億3200万-2.38%7.480.54
02/082,1822,2022,1612,174-0.28%55,600182億541万-4.23%7.340.53
02/072,2482,2552,1802,180+0.51%101,500182億5566万-4.09%7.360.53
02/062,2002,2042,1242,169-4.62%116,100181億6354万-4.7%7.330.53
02/052,2842,2862,2612,274-1.39%49,900190億4283万-0.26%7.680.55
02/022,3032,3102,2832,306+0.92%42,300193億1080万+1.14%7.790.56
02/012,2582,2922,2582,285+1.33%29,900191億3494万+0.31%7.720.56
01/312,2692,2842,2552,255-1.18%48,800188億8372万-0.92%7.620.55
01/302,3002,3092,2692,282-1.17%59,300191億982万+0.26%7.710.55
01/292,2982,3272,2932,309+0.61%42,500193億3592万+1.49%7.80.56
01/262,3052,3072,2822,295-0.43%46,100192億1869万+1.01%7.750.56
01/252,3202,3202,2892,305-0.65%48,900193億243万+1.59%7.790.56
01/242,2882,3522,2842,320+1.67%116,800194億2804万+2.38%7.840.56
01/232,2632,2822,2542,282+1.2%44,100191億982万+0.8%7.710.55
01/222,2402,2612,2372,255+0.8%43,200188億8372万-0.31%7.620.55
01/192,2352,2412,2272,237+0.22%30,900187億3298万-1.11%7.560.54
01/182,2622,2662,2272,232-1.15%88,100186億9111万-1.33%7.540.54
01/172,2782,2782,2542,258-1.05%53,800189億884万-0.18%7.630.55
01/162,2752,2832,2672,282+0.35%34,200191億982万+0.97%7.710.55
01/152,2952,2952,2712,274-0.09%33,300190億4283万+0.71%7.680.55
01/122,2952,2952,2702,276-0.78%35,500190億5958万+0.89%7.690.55
01/112,3032,3062,2542,294-0.65%58,800192億1031万+1.73%7.750.56
01/102,3092,3222,3082,3090%52,600193億3592万+2.53%7.80.56
01/092,3062,3172,2982,309+0.35%66,600193億3592万+2.62%7.80.56
01/052,2972,3052,2912,301+0.57%60,800192億6893万+2.45%7.770.56
01/042,2752,2922,2702,288+1.42%37,100191億6007万+2.01%7.730.56
2017
12/292,2552,2602,2462,256+0.18%15,600188億9209万+0.71%7.620.55
12/282,2662,2712,2522,252-0.88%23,400188億5860万+0.54%7.610.55
12/272,2692,2792,2622,272+0.44%18,700190億2608万+1.47%7.680.55
12/262,2712,2712,2432,262+0.53%26,100189億4234万+1.12%7.640.55
12/252,2722,2722,2462,250-0.22%16,700188億4185万+0.67%7.60.55
12/222,2482,2602,2472,255+0.18%29,000188億8372万+1.03%7.620.55
12/212,2492,2612,2412,251-0.13%32,300188億5022万+0.99%7.60.55
12/202,2392,2572,2272,254+1.08%27,100188億7534万+1.26%7.610.55
12/192,2382,2412,2212,230-0.13%22,000186億7437万+0.22%7.530.54
12/182,2352,2402,2252,233+0.36%16,800186億9949万+0.36%7.540.54
12/152,2502,2502,2222,225-1.16%25,700186億3249万-0.09%7.520.54
12/142,2422,2532,2372,251+0.49%20,000188億5022万+0.94%7.60.55
12/132,2652,2652,2372,240-1.1%23,500187億5811万+0.31%7.570.54
12/122,2402,2682,2362,265+1.21%44,100189億6746万+0.98%7.650.55
12/112,2292,2382,2272,238+0.54%12,400187億4136万-0.53%7.560.54
12/082,2262,2472,2062,226+0.5%33,400186億4087万-1.37%7.520.54
12/072,2182,2392,2112,215-0.09%23,300185億4875万-2.25%7.480.54
12/062,2312,2452,2132,217-0.89%37,500185億6550万-2.55%7.490.54
12/052,2402,2522,2242,237-0.18%33,300187億3298万-1.97%7.560.54
12/042,2402,2592,2342,241+0.36%25,500187億6648万-2.14%7.570.54
12/012,2482,2542,2252,233-0.58%20,800186億9949万-2.74%7.540.54
11/302,2332,2622,2162,246+1.17%41,200188億835万-2.48%7.590.55
11/292,2162,2342,2122,220+0.45%15,600185億9062万-3.94%7.50.54
11/282,2302,2332,2072,210-0.9%22,800185億688万-4.78%7.470.54
11/272,2542,2542,2202,230-0.49%20,000186億7437万-4.33%7.530.54
11/242,2342,2572,2002,241+0.72%38,900187億6648万-4.27%7.570.54
11/222,2302,2362,2162,225+0.18%18,200186億3249万-5.36%7.520.54
11/212,2302,2322,2082,221+0.41%16,000185億9900万-5.93%7.50.54
11/202,2002,2302,1862,212+1.24%23,400185億2363万-6.67%7.470.54
11/172,2082,2172,1742,1850%41,700182億9753万-8.15%7.380.53
11/162,1592,2012,1512,185+0.88%35,500182億9753万-8.54%7.380.53
11/152,2202,2242,1582,166-2.74%74,200181億3842万-9.75%7.320.53
11/142,2542,2592,2222,227-0.4%56,300186億4924万-7.67%7.520.54
11/132,2932,2932,2342,236-2.23%78,100187億2461万-7.6%7.550.54
11/102,2682,5402,2682,287-0.26%123,800191億5169万-5.73%7.730.56
11/092,3402,3402,2612,293-1.5%199,900192億194万-5.68%7.750.56
11/082,4982,5302,3012,328-6.32%162,000194億9503万-4.47%7.860.57
11/072,4402,4862,4302,485+1.89%45,000208億978万+1.72%8.40.6
11/062,4312,4412,4102,439+0.33%15,600204億2456万-0.12%8.240.59
11/022,4432,4432,4202,431-0.57%11,000203億5757万-0.53%8.210.59
11/012,4442,4472,4312,445+0.78%23,400204億7481万-0.04%8.260.59