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
03/302,8463,0302,8113,010+5.58%31,100151億297万+9.06%81.2722.47
03/292,8502,8722,7962,851+5.32%19,400143億517万+3.9%76.9821.28
03/282,6802,7902,6372,707+0.86%18,200135億8264万-1.02%73.0920.21
03/272,6512,7002,6252,684+3.55%13,000134億6723万-1.83%72.4720.04
03/262,5942,5942,5002,592-0.15%20,400130億561万-5.16%69.9919.35
03/232,4992,6922,4992,596-2.22%31,300130億2568万-5.15%70.0919.38
03/222,6972,7332,6012,655-2.21%23,800133億2172万-3.17%71.6919.82
03/202,6792,7512,6712,715-1.45%23,900136億2278万-0.77%73.3120.27
03/192,8502,8502,7002,755-4.67%25,000138億2348万+0.84%74.3920.57
03/163,0503,0502,8702,890-4.15%45,600145億86万+5.9%78.0321.58
03/152,9203,0402,9003,015+4.65%52,000151億2806万+10.68%81.4122.51
03/142,8912,9382,7922,881-1%21,300144億5570万+6.43%77.7921.51
03/132,9262,9502,9062,910-0.85%15,400146億121万+7.94%78.5721.73
03/122,9803,0002,8902,935+1.56%29,600147億2665万+8.78%79.2521.91
03/092,7652,8992,7652,890+5.51%51,800145億86万+7.04%78.0321.58
03/082,7402,7462,7002,739+0.37%4,400137億4320万+1.22%73.9520.45
03/072,7642,7652,6982,729-0.11%15,300136億9303万+0.48%73.6820.37
03/062,6602,7992,6112,732+2.82%17,600137億808万+0.33%73.7720.4
03/052,7232,7232,6002,657-0.6%8,900133億3176万-2.85%71.7419.84
03/022,7012,7252,6292,673-4.43%28,700134億1204万-2.94%72.1719.96
03/012,7002,8002,6802,797+2.98%31,400140億3422万+0.9%75.5220.88
02/282,6202,7202,6012,716+3%31,700136億2780万-2.55%73.3320.28
02/272,6872,7202,6202,637-0.9%16,500132億3141万-5.89%71.219.69
02/262,5862,6662,5542,661+3.82%12,800133億5183万-5.77%71.8519.87
02/232,5922,6302,5002,563-1.91%26,300128億6010万-9.88%69.219.13
02/222,6132,6362,5802,613-0.91%16,300131億1098万-8.8%70.5519.51
02/212,6522,7132,6152,637-1.57%24,700132億3141万-8.72%71.219.69
02/202,6452,7402,6402,679+0.83%21,200134億4215万-8.1%72.3320
02/192,7212,7302,6222,657-1.04%22,600133億3176万-9.6%71.7419.84
02/162,7602,7602,6502,685-1.65%25,200134億7225万-9.32%72.520.05
02/152,5822,7782,5592,730+8.81%31,200136億9804万-8.57%73.7120.38
02/142,5502,5992,4102,509-4.24%30,800125億8915万-16.34%67.7418.73
02/132,7152,8352,5102,620-2.24%34,700131億4611万-13.19%70.7419.56
02/092,6032,7272,5802,680-2.47%33,400134億4716万-11.73%72.3620.01
02/082,6502,7502,6302,748+5.45%30,100137億8836万-9.93%74.220.52
02/072,7952,7952,6062,606+0.08%33,000130億7586万-14.92%70.3619.46
02/062,7482,8242,4482,604-11.67%98,000130億6583万-15.48%70.3119.44
02/052,8802,9482,7502,948-1.73%74,600147億9188万-4.81%79.622.01
02/022,9643,0202,9303,000-0.66%24,400150億5280万-3.1%8122.4
02/013,0203,0352,9533,020+0.5%18,700151億5315万-2.39%81.5422.55
01/312,9003,0152,8303,005+3.62%36,900150億7788万-2.91%81.1422.43
01/303,0103,0452,8502,900-3.97%63,100145億5104万-6.3%78.321.65
01/293,1503,1503,0103,020-3.82%51,100151億5315万-2.49%81.5422.55
01/263,1853,1853,0853,140+0.48%28,700157億5526万+1.36%84.7823.44
01/253,1203,2403,0803,125-1.26%56,700156億8000万+1.1%84.3823.33
01/243,1603,2803,1053,165+1.77%47,400158億8070万+2.33%85.4623.63
01/233,1703,1703,0703,110-1.89%30,800156億473万+0.42%83.9723.22
01/223,1953,1953,0753,170+0.48%33,300159億579万+2.36%85.5923.67
01/193,1003,2353,0353,155+1.77%50,900158億3052万+1.84%85.1923.55
01/183,2303,2903,1003,100-3.43%46,300155億5456万+0.32%83.723.14
01/173,2303,3703,1853,210-2.28%80,800161億649万+4.15%86.6723.96
01/163,2653,4703,2303,285-0.3%103,700164億8281万+6.97%88.724.52
01/153,2503,3153,0903,295+2.97%69,500165億3299万+8.03%88.9724.6
01/123,2853,4403,1803,200-3.18%128,900160億5632万+5.65%86.423.89
01/113,0503,4703,0453,305+8.36%182,900165億8316万+9.73%89.2424.67
01/103,0003,1002,9743,050+1.84%47,800153億368万+2.11%82.3522.77
01/093,0753,0802,9732,995-2.28%37,200150億2771万+0.71%80.8722.36
01/053,0453,1052,9933,065+0.49%23,100153億7894万+3.51%82.7622.88
01/043,1553,1552,9623,050-0.16%47,900153億368万+3.67%82.3522.77
2017
12/293,0203,1602,9953,055+0.16%54,700153億2876万+4.48%82.4922.81
12/283,0903,1902,9823,050+1.33%77,600153億368万+5.1%82.3522.77
12/272,8813,0802,8813,010+3.33%54,900151億297万+4.62%81.2722.47
12/262,9203,0152,9002,913-1.35%26,900146億1626万+2.14%78.6521.75
12/252,9783,1802,9372,953-2.86%61,900148億1697万+4.38%79.7322.05
12/222,9553,0502,9103,040+1.16%37,900152億5350万+8.57%82.0822.7
12/212,9063,0302,8043,005+1.66%67,100150億7788万+8.84%81.1422.43
12/203,0503,0752,9392,956-3.08%39,900148億3202万+8.56%79.8122.07
12/192,9603,0902,8853,050+2.56%85,400153億368万+13.3%82.3522.77
12/183,2653,2652,9002,974-6.18%96,800149億2234万+11.97%80.322.2
12/153,1853,3803,1603,170-2.61%90,800159億579万+20.76%85.5923.67
12/143,0953,3503,0603,255+4.33%97,000163億3228万+26.02%87.8924.3
12/133,2503,2803,0503,120-2.04%95,900156億5491万+23.13%84.2423.29
12/122,9503,1902,8883,185+7.24%106,300159億8105万+28.32%8623.78
12/112,9553,1952,9162,970+2.66%183,000149億227万+22.42%80.1922.17
12/082,9222,9602,8782,893-1.06%94,900145億1591万+21.5%78.1121.6
12/072,8002,9572,8002,924+5.45%185,700146億7146万+24.8%78.9521.83
12/062,7852,8502,7202,773-0.04%107,000139億1380万+20.25%74.8720.7
12/052,7402,8002,6552,774-0.11%117,600139億1882万+22.15%74.920.71
12/042,6802,7982,6802,777+4.4%125,100139億3387万+24.36%74.9820.73
12/012,6902,7242,6602,660-2.35%50,500133億4681万+21.3%71.8219.86
11/302,6602,7392,6002,724+1.64%155,600136億6794万+26.4%73.5520.34
11/292,6002,6842,5822,680+3.08%133,700134億4716万+26.71%72.3620.01
11/282,6152,6302,5112,600+0.04%102,700130億4576万+25%70.219.41
11/272,5472,6482,5092,599+3.96%114,700130億4074万+27.03%70.1719.4
11/242,3812,5652,3812,500+3.52%129,700125億4400万+24.44%67.518.66
11/222,3972,4252,3102,415+1.34%82,200121億1750万+22.03%65.2118.03
11/212,3672,3862,2842,383+1.71%85,200119億5694万+22.08%64.3417.79
11/202,2502,3472,2012,343+4.55%112,800117億5623万+21.59%63.2617.49
11/172,0612,2422,0612,241+9.16%107,100112億4444万+17.7%60.5116.73
11/162,0622,1402,0452,053-0.34%29,200103億113万+8.91%55.4315.33
11/152,1412,1942,0182,060-5.5%64,600103億3625万+9.81%55.6215.38
11/142,1372,2182,1372,180+1.4%50,800109億3836万+16.7%58.8616.28
11/132,1962,2352,1102,150-2.05%64,100107億8784万+15.97%58.0516.05
11/102,0732,2002,0702,195+3.39%79,300110億1363万+19.03%59.2716.39
11/092,0752,2102,0502,123+4.84%189,000106億5236万+15.76%57.3215.85
11/082,0322,0521,9002,025+11.39%189,600101億6064万+10.6%54.6815.12
11/071,7791,8441,7791,818+2.19%29,80091億2199万-0.55%49.0913.57
11/061,8681,8691,7621,779-4.76%75,20089億2631万-3.05%48.0313.28
11/021,9281,9461,8151,868-3.46%75,00093億7287万+1.25%50.4413.95
11/012,0202,0201,9181,935-2.76%91,70097億905万+4.37%52.2514.45