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
03/301,0821,0851,0811,085+0.37%50055億5463万-3.04%7.590.63
03/291,0771,0811,0691,081+1.12%6,50055億3415万-3.48%7.560.63
03/281,0621,0821,0621,069-2.11%2,10054億7272万-4.72%7.480.63
03/271,1051,1051,0901,092-0.09%4,20055億9046万-2.85%7.640.64
03/261,0691,0941,0611,093+2.25%2,90055億9558万-2.93%7.640.64
03/231,0821,0851,0691,069-3.43%7,10054億7272万-4.98%7.480.63
03/221,1111,1271,1031,107-0.36%2,90056億6726万-1.6%7.740.65
03/201,1101,1151,1021,111-0.8%4,90056億8773万-1.16%7.770.65
03/191,1191,1201,1121,120+0.72%3,40057億3381万-0.36%7.830.65
03/161,1221,1221,1121,112-0.45%4,40056億9285万-0.98%7.780.65
03/151,1171,1391,1151,117-0.09%4,50057億1845万-0.62%7.810.65
03/141,1151,1461,1121,118+0.27%3,90057億2357万-0.53%7.820.65
03/131,1171,1191,1111,115-0.18%4,80057億821万-0.62%7.80.65
03/121,1291,1291,1171,1170%2,70057億1845万-0.8%7.810.65
03/091,1341,1341,1171,117-0.09%1,80057億1845万-1.15%7.810.65
03/081,1401,1401,1131,118-1.5%3,60057億2357万-1.5%7.820.65
03/071,1331,1371,1121,135+0.27%2,50058億1060万-0.35%7.940.66
03/061,1341,1381,1211,132+1.52%5,50057億9524万-0.96%7.920.66
03/051,1431,1431,1121,115-3.04%4,50057億821万-2.87%7.80.65
03/021,1491,1591,1431,150-0.78%4,00058億8739万-0.35%8.040.67
03/011,1731,1771,1591,159-1.11%3,10059億3347万+0.09%8.110.68
02/281,1651,1871,1591,172+0.86%4,30060億2万+0.77%8.20.69
02/271,1901,1901,1621,162+0.17%4,30059億4883万-0.34%8.130.68
02/261,1551,1651,1441,160+1.75%3,70059億3859万-0.94%8.110.68
02/231,1391,1421,1321,140+1.24%2,70058億3620万-2.81%7.970.67
02/221,1421,1421,1261,126-0.09%1,40057億6453万-4.33%7.870.66
02/211,1281,1441,1151,127+0.09%4,70057億6965万-4.81%7.880.66
02/201,1131,1391,1131,126+0.54%7,30057億6453万-5.38%7.870.66
02/191,1001,1201,0981,120+3.7%5,50057億3381万-6.51%7.830.65
02/161,0721,0941,0721,080+0.84%2,60055億2903万-10.45%7.550.63
02/151,0761,0791,0641,071-0.46%6,90054億8295万-11.34%7.490.63
02/141,1111,1111,0751,076-3.15%4,20055億855万-11.07%7.520.63
02/131,1491,1491,1111,111+1.28%4,80056億8773万-8.33%7.770.65
02/091,0721,0971,0601,097-3.69%14,00056億1606万-9.34%7.670.64
02/081,1491,1491,1231,139+2.43%4,40058億3108万-5.79%7.970.67
02/071,1501,1501,1031,112+3.25%10,20056億9285万-7.79%7.780.65
02/061,0631,1381,0591,077-11.21%39,70055億1367万-10.47%7.530.63
02/051,2171,2221,2011,213-0.98%9,40062億992万+1%8.480.71
02/021,2271,2301,2201,225-0.24%6,00062億7135万+2.6%8.570.72
02/011,2341,2391,2221,228-0.24%6,40062億8671万+3.54%8.590.72
01/311,2331,2411,2311,231-0.4%4,30063億207万+4.41%8.610.72
01/301,2511,2561,2361,236-1.67%6,00063億2767万+5.46%8.640.72
01/291,2571,2621,2511,257+0.24%3,90064億3518万+8.08%8.790.74
01/261,2661,2661,2541,2540%3,00064億1982万+8.57%8.770.73
01/251,2701,2761,2381,254-1.26%8,40064億1982万+9.23%8.770.73
01/241,2621,2771,2621,270+0.79%4,10065億173万+11.31%8.880.74
01/231,2741,2761,2511,260-1.1%5,50064億5054万+11.11%8.810.74
01/221,2401,2781,2381,274+3.75%11,20065億2221万+13.04%8.910.74
01/191,2321,2481,2211,228-0.97%14,00062億8671万+9.64%8.590.72
01/181,2861,2861,2401,240-3.28%16,50063億4815万+11.21%8.670.73
01/171,2891,2951,2791,282-0.08%10,00065億6316万+15.6%8.970.75
01/161,3101,3221,2671,283-2.8%32,00065億6828万+16.53%8.970.75
01/151,3231,3301,3111,320-0.83%48,90067億5770万+20.66%9.230.77
01/121,2911,3451,2591,331+16.65%288,00068億1402万+22.67%9.310.78
01/111,1301,1411,1201,141+2.06%13,40058億4132万+6.04%7.980.67
01/101,1111,1421,1111,118+0.72%15,70057億2357万+3.9%7.820.65
01/091,0801,1101,0801,110+3.64%14,30056億8261万+3.16%7.760.65
01/051,0661,0801,0621,071+0.47%13,20054億8295万-0.56%7.490.63
01/041,0551,0771,0541,066+0.85%11,20054億5736万-1.2%7.450.62
2017
12/291,0391,0751,0381,057+1.73%14,80054億1128万-2.31%7.390.62
12/281,0401,0401,0311,039+0.39%10,80053億1913万-4.33%7.270.61
12/271,0301,0401,0301,035+0.49%11,20052億9865万-4.96%7.240.61
12/261,0401,0401,0181,030-1.15%31,20052億7306万-5.59%7.20.6
12/251,0461,0471,0371,042-0.67%13,20053億3449万-4.84%7.290.61
12/221,0441,0651,0371,049+0.67%14,30053億7033万-4.46%7.340.61
12/211,0401,0611,0401,042+0.77%11,70053億3449万-5.27%7.290.61
12/201,0511,0521,0311,034-1.62%18,60052億9353万-6.26%7.230.6
12/191,0691,0691,0441,051-1.68%20,70053億8057万-5.06%7.350.61
12/181,0771,0801,0681,069-0.65%13,90054億7272万-3.87%7.480.63
12/151,0981,0981,0761,076-1.47%13,00055億855万-3.67%7.520.63
12/141,0961,0981,0881,092-0.36%7,60055億9046万-3.19%7.640.64
12/131,0931,0981,0891,096+0.27%3,80056億1094万-3.78%7.660.64
12/121,0971,1111,0881,093-0.36%10,30055億9558万-4.79%7.640.64
12/111,1091,1091,0921,097-0.27%9,30056億1606万-5.27%7.670.64
12/081,1111,1111,0901,100+0.73%6,80056億3142万-5.82%7.690.64
12/071,0941,1001,0831,092-0.46%10,30055億9046万-7.38%7.640.64
12/061,1031,1031,0881,097-0.54%7,60056億1606万-7.82%7.670.64
12/051,1101,1101,1001,103-0.27%6,80056億4678万-8.16%7.710.64
12/041,1171,1191,1061,106-1.69%11,80056億6214万-8.6%7.730.65
12/011,1241,1271,1221,125+0.36%4,50057億5941万-7.79%7.870.66
11/301,1201,1311,1181,121-0.8%5,40057億3893万-8.71%7.840.66
11/291,1261,1301,1161,130+0.44%4,80057億8500万-8.58%7.90.66
11/281,1501,1501,1251,125-2.51%7,30057億5941万-9.49%7.870.66
11/271,1401,1541,1381,154+0.61%6,90059億787万-7.61%8.070.67
11/241,1111,1471,1111,147+3.43%8,20058億7204万-8.61%8.020.67
11/221,1101,1161,1051,109+0.36%10,70056億7749万-12.05%7.760.65
11/211,1101,1301,1051,105-1.34%8,50056億5702万-12.92%7.730.65
11/201,1101,1241,1061,120+0.9%5,90057億3381万-12.29%7.830.65
11/171,1141,1251,1101,110-0.09%9,20056億8261万-13.62%7.760.65
11/161,0801,1251,0801,111+0.36%19,80056億8773万-14.08%7.770.65
11/151,1571,1571,0961,107-3.4%25,40056億6726万-14.91%7.740.65
11/141,1751,1751,1461,146-2.47%19,40058億6692万-12.45%8.010.67
11/131,1841,1841,1501,175-0.51%27,90060億1538万-10.71%8.220.69
11/101,1281,2071,1221,181-13.67%219,80060億4610万-10.67%8.260.69
11/091,3621,3701,3451,368+1.71%21,10070億344万+3.09%9.570.8
11/081,3531,3531,3311,345+0.15%6,80068億8569万+1.43%9.410.79
11/071,3431,3571,3401,343+0.22%4,30068億7545万+1.36%9.390.79
11/061,3571,3611,3401,3400%7,30068億6009万+1.28%9.370.78
11/021,3301,3551,3211,340-2.26%26,20068億6009万+1.28%9.370.78
11/011,3781,3781,3611,371+0.44%8,10070億1880万+3.63%9.590.8